威盛 (2388)-元大-成功券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	132.00	5	134.10	131.00	-4	8,842	-0.05%
2024/04/25	8.1	128.50	4	130.00	129.00	4	8,838	0.05%
2024/04/24	4.1	128.46	1	125.02	130.00	3.1	8,896	0.03%
2024/04/23	2	121.27	1	121.50	121.00	1	9,048	0.01%
2024/04/22	2	127.24	0	128.00	121.00	2	9,123	0.02%
2024/04/19	10.1	133.42	5	133.60	128.00	5.1	9,217	0.06%
2024/04/18	3	141.00	27	141.91	138.50	-24	9,285	-0.26%
2024/04/17	12.1	139.91	18	140.89	141.00	-6	9,411	-0.06%
2024/04/16	38	139.85	7.1	137.00	137.00	30.9	9,409	0.33%
2024/04/15	17.1	146.02	24.8	146.13	139.00	-7.6	9,595	-0.08%
2024/04/12	1.2	138.59	29.2	138.63	140.00	-28	9,891	-0.28%
2024/04/11	5	128.50	2	128.50	127.50	3	9,777	0.03%
2024/04/10	0	130.00	1	131.50	131.50	-1	9,901	-0.01%
2024/04/09	3	128.67	0	129.55	131.00	3	10,007	0.03%
2024/04/08	4	127.63	2	127.25	127.00	2	10,190	0.02%
2024/04/03	3	129.83	5	129.40	129.50	-2	10,292	-0.02%
2024/04/02	3	130.17	1	130.01	129.50	2	10,401	0.02%
2024/04/01	2	132.00	6	128.75	132.00	-4	10,566	-0.04%
2024/03/29	1	126.01	1	127.04	125.50	0	10,813	0.00%
2024/03/28	11.3	127.88	8	128.31	126.00	3.3	10,978	0.03%
2024/03/27	7.2	129.15	2	129.25	127.50	5.2	11,173	0.05%
2024/03/26	38.5	137.03	25.3	134.48	131.50	13.2	11,227	0.12%
2024/03/25	0	0.00	6.6	134.50	134.50	-6.6	10,741	-0.06%
2024/03/22	3.3	123.23	5	122.60	122.50	-1.8	10,943	-0.02%
2024/03/21	4	120.63	16	120.13	121.50	-12	11,314	-0.11%
2024/03/20	6	119.08	22	118.64	120.00	-16	12,008	-0.13%
2024/03/19	2	120.76	2	120.50	120.00	0	12,105	0.00%
2024/03/18	2	121.50	1.2	121.00	122.00	0.9	12,316	0.01%
2024/03/15	3	121.33	4	121.75	121.00	-1	12,709	-0.01%
2024/03/14	6.2	122.40	5	123.30	122.50	1.2	13,710	0.01%
2024/03/13	10.1	125.16	21	124.36	123.00	-11	14,188	-0.08%
2024/03/12	3	130.50	0.4	130.00	129.00	2.6	14,705	0.02%
2024/03/11	4	130.51	0	132.00	129.00	4	14,997	0.03%
2024/03/08	9	134.34	15.1	132.47	131.00	-6	15,156	-0.04%
2024/03/07	25	139.14	20	139.75	137.50	5	15,459	0.03%
2024/03/06	8.1	128.76	2	129.00	128.50	6.1	15,394	0.04%
2024/03/05	5	131.50	2	131.51	131.50	3	15,797	0.02%
2024/03/04	12	131.46	5	131.10	131.50	7	16,131	0.04%
2024/03/01	6	132.75	2	131.01	131.00	4	16,757	0.02%
2024/02/29	1	131.48	0	130.00	132.00	1	16,958	0.01%
2024/02/27	13	134.19	1	129.64	130.00	12	17,108	0.07%
2024/02/26	1	133.02	0	133.50	132.50	1	17,706	0.01%
2024/02/23	3	134.50	10	135.55	134.00	-7	18,732	-0.04%
2024/02/22	14.1	133.44	71	133.07	132.50	-56.9	19,143	-0.30%
2024/02/21	6.2	137.84	4	138.00	136.50	2.2	19,465	0.01%
2024/02/20	2	137.50	8	139.00	136.50	-6	20,833	-0.03%
2024/02/19	13.3	138.10	2	139.75	137.00	11.3	21,480	0.05%
2024/02/16	11	140.82	17	139.62	141.00	-6	22,655	-0.03%
2024/02/15	17	136.71	17	138.77	136.00	0	23,835	0.00%
2024/02/05	26	139.56	16	137.32	137.00	10	23,844	0.04%
2024/02/02	48.3	144.20	14.2	143.20	143.00	34	24,008	0.14%
2024/02/01	5	139.00	2	139.25	137.00	3	24,146	0.01%
2024/01/31	13.2	139.68	3	140.16	138.50	10.2	24,912	0.04%
2024/01/30	17.1	139.09	2	139.51	138.50	15	25,466	0.06%
2024/01/29	3	141.16	0	140.50	141.50	3	27,200	0.01%
2024/01/26	2.1	141.72	13	139.77	140.00	-10.9	28,504	-0.04%
2024/01/25	27	144.33	56	143.79	142.50	-29	29,219	-0.10%
2024/01/24	5	145.51	2	145.01	143.50	3	29,380	0.01%
2024/01/23	2	147.75	2	149.00	146.50	0	29,733	0.00%
2024/01/22	2	147.24	5	148.70	148.00	-3	30,158	-0.01%
2024/01/19	8	144.69	2	146.74	145.00	6	30,462	0.02%
2024/01/18	5	141.40	6.1	141.69	143.00	-1.1	30,718	0.00%
2024/01/17	7	147.07	7	148.64	143.50	0	31,186	0.00%
2024/01/16	16	148.91	1	150.50	147.50	15	31,268	0.05%
2024/01/15	4	149.13	6	150.08	149.50	-2	31,362	-0.01%
2024/01/12	7.5	145.78	6	145.34	145.50	1.5	31,612	0.00%
2024/01/11	9.1	150.72	4	150.88	150.00	5.1	31,796	0.02%
2024/01/10	1	149.49	4	149.63	152.50	-3	33,245	-0.01%
2024/01/09	29.1	148.88	28	150.09	149.00	1.1	33,456	0.00%
2024/01/08	24	157.23	9.3	155.39	149.00	14.8	33,451	0.04%
2024/01/05	3.5	155.23	8.2	156.56	160.00	-4.7	33,127	-0.01%
2024/01/04	8.1	156.85	6	157.17	157.00	2.1	33,237	0.01%
2024/01/03	6.4	156.11	7	157.07	156.50	-0.6	33,381	0.00%
2024/01/02	4.2	152.92	3.3	154.91	157.00	0.9	33,333	0.00%
2023/12/29	6.2	154.42	0.1	155.91	156.50	6.1	33,292	0.02%
2023/12/28	2	153.99	2	154.00	154.00	0	33,365	0.00%
2023/12/27	3.1	155.45	7	155.50	153.00	-3.9	33,848	-0.01%
2023/12/26	8	157.63	10	158.00	157.00	-2	34,020	-0.01%
2023/12/25	8	156.50	12.3	156.92	156.50	-4.3	33,926	-0.01%
2023/12/22	13.2	155.83	21	155.24	155.50	-7.9	33,954	-0.02%
2023/12/21	10	150.65	4	152.13	151.50	6	33,980	0.02%
2023/12/20	9	152.94	3	153.17	151.50	6	34,141	0.02%
2023/12/19	5.2	152.14	5	152.40	152.00	0.2	34,211	0.00%
2023/12/18	63.1	153.90	61	154.70	152.50	2.1	34,286	0.01%
2023/12/15	16.4	159.44	8	159.19	156.00	8.4	34,194	0.02%
2023/12/14	9	164.78	12	164.04	165.00	-3	33,968	-0.01%
2023/12/13	9	162.33	1	165.49	161.00	8	34,449	0.02%
2023/12/12	29	161.97	28	164.68	163.50	1	35,051	0.00%
2023/12/11	91.8	169.41	37	163.85	161.50	54.8	34,894	0.16%
2023/12/08	35	172.40	55.8	170.85	174.00	-20.8	33,960	-0.06%
2023/12/07	52.5	162.98	18.1	163.41	166.00	34.4	33,596	0.10%
2023/12/06	14.1	171.39	15	173.53	170.50	-0.9	33,297	0.00%
2023/12/05	8.2	168.97	21	170.59	169.50	-12.8	33,200	-0.04%
2023/12/04	30.1	177.03	25.2	174.82	173.00	4.9	33,133	0.01%
2023/12/01	17	173.53	34.1	175.90	176.50	-17	32,795	-0.05%
2023/11/30	37.1	172.28	40	172.59	172.50	-2.9	32,648	-0.01%
2023/11/29	15	168.83	26.3	169.11	170.50	-11.3	32,301	-0.03%
2023/11/28	43.4	169.24	51.2	169.20	168.00	-7.8	32,070	-0.02%
2023/11/27	17.1	163.77	6	164.17	160.00	11.1	31,641	0.04%
2023/11/24	17	164.24	9	164.83	165.00	8	31,699	0.03%
2023/11/23	28	166.04	37.1	165.49	163.50	-9.1	31,774	-0.03%
2023/11/22	53.3	171.60	35.4	171.74	170.50	17.9	31,908	0.06%
2023/11/21	11.3	164.73	18	166.19	168.50	-6.7	31,430	-0.02%
2023/11/20	39.1	164.55	34	163.34	166.00	5.1	31,221	0.02%
2023/11/17	62.1	160.89	85.4	162.02	164.00	-23.3	30,986	-0.08%
2023/11/16	42.1	158.45	49.1	157.99	160.00	-7	29,688	-0.02%
2023/11/15	56.6	156.52	59.1	155.37	158.50	-2.5	29,107	-0.01%
2023/11/14	75	145.98	56.4	146.51	149.50	18.7	28,172	0.07%
2023/11/13	0	0.00	16.3	138.50	138.50	-16.3	27,196	-0.06%
2023/11/10	7.2	128.09	8	128.69	126.00	-0.9	27,211	0.00%
2023/11/09	11.2	128.90	20	128.83	129.00	-8.8	27,142	-0.03%
2023/11/08	54.4	130.89	53	130.22	129.00	1.4	27,019	0.01%
2023/11/07	24	132.36	21.1	133.15	133.50	2.9	26,701	0.01%
2023/11/06	109.2	143.93	111	142.75	135.00	-1.8	26,450	-0.01%	大買/大賣/
2023/11/03	50.1	138.17	49.1	143.12	145.00	1	25,118	0.00%
2023/11/02	13	126.85	33	126.48	132.00	-20	24,186	-0.08%
2023/11/01	17	120.91	35	121.40	120.00	-18	23,920	-0.08%
2023/10/31	56	122.55	13	119.73	119.00	43	23,942	0.18%
2023/10/30	56	120.01	78.2	121.87	123.00	-22.2	23,924	-0.09%
2023/10/27	14	119.79	11.6	120.37	117.00	2.4	23,866	0.01%
2023/10/26	22	120.75	16.9	121.27	119.00	5.1	23,523	0.02%
2023/10/25	8.2	125.65	25.4	124.95	124.00	-17.1	23,188	-0.07%
2023/10/24	18.3	114.64	14	115.71	117.50	4.3	22,575	0.02%
2023/10/23	1	116.00	1	114.50	114.50	0	22,310	0.00%
2023/10/20	8	118.38	4	116.13	116.50	4	22,156	0.02%
2023/10/19	14	121.93	17	121.21	122.50	-3	21,788	-0.01%
2023/10/18	58.7	132.44	34.5	132.12	121.50	24.2	21,471	0.11%
2023/10/17	12	130.96	41.9	129.30	134.50	-29.9	19,814	-0.15%
2023/10/16	8	122.69	9	123.28	122.50	-1	19,488	-0.01%
2023/10/13	37	119.61	45.5	120.49	122.00	-8.5	19,195	-0.04%
2023/10/12	22	117.30	15	116.50	118.50	7	19,873	0.04%
2023/10/11	18	112.19	16	112.13	108.00	2	20,327	0.01%
2023/10/06	2	116.75	3	116.00	116.00	-1	20,959	0.00%
2023/10/05	7.5	118.63	4.2	117.67	117.00	3.3	21,594	0.02%
2023/10/04	9.1	118.60	14	117.50	118.50	-5	22,450	-0.02%
2023/10/03	36	124.43	23	124.67	118.00	13	22,460	0.06%
2023/10/02	9.1	125.09	17	124.74	123.00	-7.9	22,027	-0.04%
2023/09/28	24	121.23	16	119.50	118.50	8	22,128	0.04%
2023/09/27	11	117.27	19	119.13	121.50	-8	21,906	-0.04%
2023/09/26	15	119.27	13.1	118.00	117.00	1.9	21,747	0.01%
2023/09/25	9.1	121.07	14	122.46	122.00	-4.9	21,526	-0.02%
2023/09/22	6	118.92	16	119.69	120.00	-10	21,249	-0.05%
2023/09/21	19	116.03	20	117.03	119.00	-1	21,117	0.00%
2023/09/20	9	117.22	8	116.25	115.50	1	20,877	0.00%
2023/09/19	33.1	120.31	27.7	120.64	118.00	5.4	20,651	0.03%
2023/09/18	28.2	122.69	21	122.26	122.50	7.2	20,183	0.04%
2023/09/15	30	118.77	40	119.96	120.00	-10	19,566	-0.05%
2023/09/14	2	104.75	24	109.04	111.00	-22	18,784	-0.12%
2023/09/13	3	102.83	3	100.83	101.00	0	18,675	0.00%
2023/09/12	61	103.25	96	103.30	103.00	-35	18,860	-0.19%
2023/09/11	20	107.95	32	108.92	105.50	-12	18,751	-0.06%
2023/09/08	21	113.95	5	117.00	116.50	16	18,518	0.09%
2023/09/07	14	116.07	35	115.21	115.00	-21	18,412	-0.11%
2023/09/06	4	117.38	7	115.79	116.50	-3	18,611	-0.02%
2023/09/05	21	114.90	16	116.06	118.00	5	18,805	0.03%
2023/09/04	9.2	114.46	5	114.60	116.00	4.2	18,827	0.02%
2023/09/01	5	114.10	9	113.17	112.50	-4	18,965	-0.02%
2023/08/31	8	116.31	9.1	116.70	115.00	-1.1	19,335	-0.01%
2023/08/30	21	113.67	22.1	114.00	114.50	-1.1	19,752	-0.01%
2023/08/29	13	107.58	9	107.67	109.00	4	19,823	0.02%
2023/08/28	99.2	115.59	33	113.52	108.50	66.2	19,677	0.34%
2023/08/25	9	118.28	27.4	119.45	120.50	-18.4	18,965	-0.10%
2023/08/24	22.2	114.96	37	114.74	113.50	-14.8	18,625	-0.08%
2023/08/23	21	113.43	19	114.63	115.00	2	18,734	0.01%
2023/08/22	8	111.75	10	110.55	110.00	-2	18,597	-0.01%
2023/08/21	7	109.86	7	110.36	108.50	0	18,705	0.00%
2023/08/18	32.4	110.97	23	109.15	108.00	9.4	18,625	0.05%
2023/08/17	31	115.32	27	115.81	116.00	4	18,354	0.02%
2023/08/16	28	111.52	9	111.89	113.50	19	18,081	0.11%
2023/08/15	22	110.41	20	111.45	110.00	2	17,939	0.01%
2023/08/14	14	109.46	9	109.67	109.00	5	17,783	0.03%
2023/08/11	31.1	106.89	31	107.18	110.00	0.1	17,660	0.00%
2023/08/10	50	108.68	15	107.80	109.50	35	17,245	0.20%
2023/08/09	19	109.89	23	111.04	109.50	-4	16,904	-0.02%
2023/08/08	15.1	108.15	20	107.20	105.50	-4.9	16,460	-0.03%
2023/08/07	21	114.81	2	115.25	117.00	19	16,266	0.12%
2023/08/04	25	111.40	15	110.93	109.50	10	15,730	0.06%
2023/08/02	3.2	116.90	19	116.68	113.50	-15.9	15,495	-0.10%
2023/08/01	21.3	124.02	16	122.38	121.50	5.3	15,096	0.04%
2023/07/31	9	133.22	1	145.01	133.00	8	14,649	0.05%
2023/07/28	0	144.00	1.1	141.95	147.50	-1	14,586	-0.01%
2023/07/27	1	145.00	2	149.75	144.00	-1	14,565	-0.01%
2023/07/26	3	152.67	1	145.00	151.50	2	14,531	0.01%
2023/07/25	4	143.25	1	144.00	142.50	3	14,521	0.02%
2023/07/24	7.1	148.29	13	148.09	151.00	-6	14,518	-0.04%
2023/07/21	10	143.25	9	144.06	148.50	1	14,490	0.01%
2023/07/20	4	134.00	8.1	134.09	135.00	-4.1	14,460	-0.03%
2023/07/19	5	124.30	5	125.50	127.50	0	14,434	0.00%
2023/07/18	4	130.25	29	120.88	125.00	-25	14,485	-0.17%
2023/07/17	76.1	128.77	65	129.31	130.00	11.1	14,425	0.08%
2023/07/14	13	123.81	25	125.48	127.00	-12	13,341	-0.09%
2023/07/13	27.1	111.77	58	112.77	115.50	-30.9	12,613	-0.25%
2023/07/12	8	102.61	41.5	104.44	105.00	-33.5	11,715	-0.29%
2023/07/11	57.1	93.38	73	94.24	95.50	-16	11,020	-0.14%
2023/07/10	11	86.32	4	85.40	86.90	7	10,104	0.07%
2023/07/07	10	83.16	5	83.82	84.20	5	9,931	0.05%
2023/07/06	30	84.32	14	84.46	83.80	16	9,928	0.16%
2023/07/05	3	80.93	0	0.00	81.00	3	9,556	0.03%
2023/07/04	5	82.04	9	82.13	81.60	-4	9,601	-0.04%
2023/07/03	2	82.55	5	82.08	81.60	-3	9,611	-0.03%
2023/06/30	4	81.13	0	0.00	81.00	4	9,650	0.04%
2023/06/29	7	79.86	7.8	80.21	80.10	-0.8	9,705	-0.01%
2023/06/28	1	77.20	9	78.40	80.00	-8	9,781	-0.08%
2023/06/27	4	77.98	2	77.60	76.70	2	10,125	0.02%
2023/06/26	11	78.05	3	78.00	78.30	8	10,225	0.08%
2023/06/21	3.5	80.39	0	0.00	79.80	3.5	10,768	0.03%
2023/06/20	3	80.57	5	80.70	80.50	-2	10,821	-0.02%
2023/06/19	3	81.83	7	83.39	81.60	-4	11,007	-0.04%
2023/06/16	15	84.05	6	84.22	84.60	9	11,359	0.08%
2023/06/15	14	81.96	1	81.90	81.90	13	11,440	0.11%
2023/06/14	6	82.77	1	82.40	82.00	5	11,769	0.04%
2023/06/13	3	85.50	9	84.86	84.20	-6	12,105	-0.05%
2023/06/12	36	84.08	1	84.00	83.90	35	12,564	0.28%
2023/06/09	2	88.25	14.1	88.05	87.90	-12.1	12,720	-0.09%
2023/06/08	16	85.33	15	86.32	84.80	1	13,013	0.01%
2023/06/07	6	89.10	10	88.38	87.90	-4	13,809	-0.03%
2023/06/06	25	87.34	28.5	86.41	87.50	-3.5	14,003	-0.02%
2023/06/05	22	87.81	38	88.73	88.20	-16	13,742	-0.12%
2023/06/02	25.5	85.05	32.1	85.57	84.30	-6.6	13,298	-0.05%
2023/06/01	21	81.55	13	81.25	83.10	8	13,393	0.06%
2023/05/31	4	81.18	1	81.10	80.80	3	13,848	0.02%
2023/05/30	21	81.48	5	81.34	80.60	16	14,101	0.11%
2023/05/29	9	81.26	18	82.66	83.10	-9	14,588	-0.06%
2023/05/26	1	76.70	8	76.84	76.00	-7	15,577	-0.05%
2023/05/25	11	78.71	15	78.07	77.30	-4	16,162	-0.02%
2023/05/24	0	0.00	1	76.60	76.50	-1	16,271	-0.01%
2023/05/23	3	77.33	1.1	77.21	77.10	1.9	17,055	0.01%
2023/05/22	3	75.87	3	76.33	77.10	0	17,148	0.00%
2023/05/19	1	76.40	9	76.12	74.90	-8	17,153	-0.05%
2023/05/18	5	76.58	9	76.88	76.20	-4	17,170	-0.02%
2023/05/17	8	75.93	1	76.00	76.00	7	17,186	0.04%
2023/05/16	9.1	74.54	4	75.40	75.60	5.1	17,215	0.03%
2023/05/15	3	73.67	0	0.00	73.20	3	17,302	0.02%
2023/05/12	2.1	72.25	0	0.00	73.50	2.1	17,428	0.01%
2023/05/11	16	74.11	10	74.32	71.70	6	17,946	0.03%
2023/05/10	2	73.35	0	0.00	73.60	2	17,858	0.01%
2023/05/09	1	73.80	0	0.00	73.00	1	17,911	0.01%
2023/05/08	0	0.00	2	74.80	74.80	-2	18,028	-0.01%
2023/05/05	0	0.00	2	74.60	74.80	-2	18,545	-0.01%
2023/05/04	3	74.50	0	0.00	74.00	3	19,184	0.02%
2023/05/03	1	74.40	3.1	74.31	74.50	-2.1	19,241	-0.01%
2023/05/02	1	74.60	0.3	75.22	75.40	0.7	19,298	0.00%
2023/04/28	2	74.70	2	75.60	74.00	0	19,342	0.00%
2023/04/27	1.3	73.78	0	0.00	73.60	1.3	19,299	0.01%
2023/04/26	6	73.18	6	72.62	73.00	0	19,270	0.00%
2023/04/25	3	74.13	2	73.20	73.50	1	19,280	0.01%
2023/04/24	0	0.00	1	77.20	77.20	-1	19,278	-0.01%
2023/04/21	1	78.20	1	76.90	76.70	0	19,280	0.00%
2023/04/20	2	77.80	1	78.50	77.80	1	19,231	0.01%
2023/04/19	9	79.99	0.1	80.70	79.40	8.9	19,261	0.05%
2023/04/18	2	80.80	29	80.84	80.50	-27	19,227	-0.14%
2023/04/17	0	0.00	1.3	82.35	82.10	-1.3	19,301	-0.01%
2023/04/14	3	82.90	2.2	83.09	82.20	0.8	19,408	0.00%
2023/04/13	5	82.98	0	82.80	82.20	5	19,515	0.03%
2023/04/12	3	85.67	1	85.50	85.50	2	19,547	0.01%
2023/04/11	11	88.03	11	87.57	85.60	0	19,588	0.00%
2023/04/10	11	86.53	17	86.51	87.40	-6	19,543	-0.03%
2023/04/07	0	0.00	3.4	85.68	85.40	-3.4	19,545	-0.02%
2023/04/06	2	85.95	5	85.62	85.50	-3	19,545	-0.02%
2023/03/31	31.2	85.36	15	85.60	86.00	16.2	19,512	0.08%
2023/03/30	15	84.47	17	83.83	84.80	-2	19,493	-0.01%
2023/03/29	17.3	82.58	34	83.39	83.30	-16.7	19,515	-0.09%
2023/03/28	64	85.82	32	86.14	84.10	32	19,537	0.16%
2023/03/27	15	90.78	14	89.96	89.70	1	19,220	0.01%
2023/03/24	50.2	91.46	48	91.33	89.60	2.2	19,247	0.01%
2023/03/23	16.2	89.57	8	89.54	89.50	8.2	18,799	0.04%
2023/03/22	30	89.72	29	89.59	89.50	1	18,928	0.01%
2023/03/21	41	92.52	123	90.14	89.10	-82	19,292	-0.43%	大賣/
2023/03/20	38	90.14	40	90.75	91.80	-2	19,422	-0.01%
2023/03/17	33	89.35	36	89.88	89.80	-3	19,692	-0.02%
2023/03/16	30	87.89	23	88.38	88.60	7	19,658	0.04%
2023/03/15	18	91.44	20	90.75	89.60	-2	19,380	-0.01%
2023/03/14	30	90.12	24	90.67	88.00	6	19,026	0.03%
2023/03/13	41	91.87	37	92.78	92.90	4	18,928	0.02%
2023/03/10	64	93.80	71	94.94	94.80	-7	18,556	-0.04%
2023/03/09	5	91.12	32	95.51	96.00	-27	18,325	-0.15%
2023/03/08	4	87.18	7	87.40	87.30	-3	18,601	-0.02%
2023/03/07	7	87.89	15	88.15	87.60	-8	18,539	-0.04%
2023/03/06	30	87.83	47	88.87	89.50	-17	18,424	-0.09%
2023/03/03	12	86.78	10	87.08	85.00	2	18,250	0.01%
2023/03/02	24	88.35	19	88.94	87.90	5	17,890	0.03%
2023/03/01	40	89.81	47	89.41	89.70	-7	17,649	-0.04%
2023/02/24	70	88.16	69	88.36	90.80	1	17,103	0.01%
2023/02/23	25	80.23	80	82.74	83.80	-55	15,978	-0.34%
2023/02/22	27	77.70	26	77.12	76.20	1	15,663	0.01%
2023/02/21	33	80.05	67	79.34	80.30	-34	15,878	-0.21%
2023/02/20	5	75.54	1	75.30	75.50	4	15,458	0.03%
2023/02/17	1	74.70	0	0.00	73.90	1	15,640	0.01%
2023/02/15	5	73.04	2	72.40	72.60	3	16,237	0.02%
2023/02/14	12	74.03	0	0.00	73.70	12	16,523	0.07%
2023/02/13	28	74.50	13	75.25	74.60	15	17,127	0.09%
2023/02/10	13	74.31	5	73.90	73.40	8	17,636	0.05%
2023/02/09	37	76.18	38	76.73	75.30	-1	18,042	-0.01%
2023/02/08	4	74.15	4	73.73	74.50	0	18,685	0.00%
2023/02/07	12	71.53	2	72.20	72.20	10	19,168	0.05%
2023/02/06	3	72.87	4	72.95	72.60	-1	19,424	-0.01%
2023/02/03	19	73.06	21	74.19	72.20	-2	19,497	-0.01%
2023/02/02	76	76.64	42.2	76.71	77.00	33.8	19,396	0.17%
2023/02/01	14	69.84	0	0.00	70.20	14	19,012	0.07%
2023/01/31	2	69.50	0	0.00	69.50	2	19,298	0.01%
2023/01/17	0	66.60	0	0.00	66.60	0	19,758	0.00%
2023/01/16	1	66.71	3	66.83	67.00	-2	19,981	-0.01%
2023/01/13	2	67.40	7	67.14	67.00	-5	20,236	-0.02%
2023/01/12	1	69.60	6	69.40	68.10	-5	20,539	-0.02%
2023/01/11	2	69.60	1	69.50	69.30	1	20,819	0.00%
2023/01/10	3	70.53	2	69.95	70.30	1	21,199	0.00%
2023/01/09	4	71.15	8	70.99	70.70	-4	21,555	-0.02%
2023/01/06	0	0.00	16	69.51	69.70	-16	22,169	-0.07%
2023/01/05	7	70.64	13	70.67	68.80	-6	22,827	-0.03%
2023/01/04	8	69.76	9	69.47	69.30	-1	23,375	0.00%
2023/01/03	7	69.44	3	69.60	69.10	4	23,527	0.02%
2022/12/30	19	68.82	10	68.73	67.30	9	23,873	0.04%
2022/12/29	2	67.10	13	66.88	67.40	-11	24,176	-0.05%
2022/12/28	8	69.35	4	69.10	67.90	4	25,018	0.02%
2022/12/27	3	71.53	2	71.20	70.90	1	25,275	0.00%
2022/12/23	2	69.05	1	69.60	69.30	1	26,211	0.00%
2022/12/22	4.1	69.92	5	70.04	69.40	-0.9	26,626	0.00%
2022/12/21	26	69.34	6	69.05	69.60	20	27,218	0.07%
2022/12/20	12	71.69	29	70.92	69.80	-17	27,653	-0.06%
2022/12/19	3	72.80	13	71.78	71.20	-10	27,981	-0.04%
2022/12/16	1	73.30	2	73.50	73.10	-1	28,384	0.00%
2022/12/15	21	74.13	1	73.70	73.80	20	28,853	0.07%
2022/12/14	22	75.00	3	74.67	74.50	19	28,913	0.07%
2022/12/13	28	76.13	17	76.32	75.00	11	28,958	0.04%
2022/12/12	37	75.70	8	75.15	73.60	29	28,681	0.10%
2022/12/09	19	76.51	49	76.67	76.80	-30	28,540	-0.11%
2022/12/08	11	74.17	24	75.03	74.70	-13	28,608	-0.05%
2022/12/07	10	70.33	12	71.23	70.20	-2	29,142	-0.01%
2022/12/06	5	73.82	11	73.47	71.70	-6	30,033	-0.02%
2022/12/05	37	74.05	40	74.56	73.60	-3	30,158	-0.01%
2022/12/02	23	74.61	8	75.18	75.00	15	29,998	0.05%
2022/12/01	46	76.18	39.5	75.70	74.40	6.5	30,046	0.02%
2022/11/30	68.5	73.97	49	73.98	74.00	19.5	29,730	0.07%
2022/11/29	3	67.87	7	67.97	68.30	-4	29,546	-0.01%
2022/11/28	12	68.43	5	68.78	68.20	7	30,800	0.02%
2022/11/25	9	70.54	15	70.07	68.60	-6	32,655	-0.02%
2022/11/24	3	71.77	3	71.53	71.90	0	33,411	0.00%
2022/11/23	2	71.65	4	71.17	70.90	-2	33,963	-0.01%
2022/11/22	5	71.02	7	71.41	70.80	-2	34,410	-0.01%
2022/11/21	29	72.05	5	72.38	70.80	24	34,985	0.07%
2022/11/18	34	73.32	17	72.53	72.40	17	34,973	0.05%
2022/11/17	29	73.96	78	74.01	74.30	-49	34,894	-0.14%
2022/11/16	18	70.90	30	71.26	71.50	-12	34,705	-0.03%
2022/11/15	11	69.57	16	70.23	70.30	-5	34,609	-0.01%
2022/11/14	20	68.33	20	68.02	68.50	0	34,814	0.00%
2022/11/11	25	69.42	24.2	69.09	67.40	0.8	34,912	0.00%
2022/11/10	35	69.36	16	69.33	68.90	19	34,807	0.05%
2022/11/09	58	71.25	34.2	72.22	69.70	23.9	34,981	0.07%
2022/11/08	47	72.16	110	72.38	70.90	-63	34,871	-0.18%	大賣/
2022/11/07	55	71.21	28	71.26	70.10	27	34,274	0.08%
2022/11/04	159.4	69.80	114	70.19	70.30	45.4	33,789	0.13%	大買/大賣/
2022/11/03	34	65.96	44	66.39	70.60	-10	32,646	-0.03%
2022/11/02	15	63.89	13	64.64	64.20	2	32,059	0.01%
2022/11/01	9	64.10	8	64.15	64.50	1	31,810	0.00%
2022/10/31	44	64.23	48.1	63.21	64.10	-4.1	31,629	-0.01%
2022/10/28	2.1	60.82	9	60.83	60.20	-7	31,345	-0.02%
2022/10/27	13	61.18	11.1	62.44	62.90	1.9	31,169	0.01%
2022/10/26	4.1	61.24	6	60.75	59.70	-2	30,884	-0.01%
2022/10/25	18.1	62.13	15	61.15	60.90	3.1	30,630	0.01%
2022/10/24	11	63.73	21	63.14	62.60	-10	30,509	-0.03%
2022/10/21	6	63.13	6	62.05	61.70	0	30,355	0.00%
2022/10/20	50	63.89	26	63.00	64.60	24	30,864	0.08%
2022/10/19	6	65.57	10	66.02	64.00	-4	32,142	-0.01%
2022/10/18	33	65.90	27	65.30	65.00	6	33,150	0.02%
2022/10/17	15	62.83	19	63.66	66.00	-4	33,887	-0.01%
2022/10/14	18	64.14	16	64.29	64.00	2	34,011	0.01%
2022/10/13	40	63.86	46	62.20	60.00	-6	33,615	-0.02%
2022/10/12	52	65.79	43	65.49	64.70	9	33,001	0.03%
2022/10/11	12	72.45	31	71.82	71.80	-19	32,494	-0.06%
2022/10/07	22	79.41	12	79.45	79.70	10	32,278	0.03%
2022/10/06	36	78.56	31	78.49	78.50	5	31,956	0.02%
2022/10/05	67	80.00	52	80.85	78.70	15	31,799	0.05%
2022/10/04	12	77.92	49	78.19	77.60	-37	31,121	-0.12%
2022/10/03	83	77.02	59	76.41	75.30	24	30,944	0.08%
2022/09/30	36	75.66	36	76.29	79.00	0	30,855	0.00%
2022/09/29	12	76.79	15	76.47	76.10	-3	31,036	-0.01%
2022/09/28	57	76.44	42	76.43	74.40	15	31,298	0.05%
2022/09/27	29	80.21	16	79.69	82.20	13	31,239	0.04%
2022/09/26	38	83.99	19	82.89	79.80	19	30,961	0.06%
2022/09/23	46	88.16	9	88.97	88.60	37	30,712	0.12%
2022/09/22	27	90.80	51.1	91.24	91.40	-24.1	30,353	-0.08%
2022/09/21	8	88.50	7	88.20	88.50	1	29,891	0.00%
2022/09/20	7.1	87.92	8	88.23	88.30	-0.9	30,285	0.00%
2022/09/19	44	87.59	20	87.30	86.50	24	30,186	0.08%
2022/09/16	23	88.36	14	88.49	88.70	9	29,989	0.03%
2022/09/15	25	90.79	24	91.43	88.50	1	29,667	0.00%
2022/09/14	91	90.03	105	89.39	92.40	-14	29,378	-0.05%	大賣/
2022/09/13	49	88.93	55	88.69	89.00	-6	28,505	-0.02%
2022/09/12	7	85.17	22.1	85.21	87.40	-15.1	27,457	-0.05%
2022/09/08	4	79.53	14	79.59	79.50	-10	27,151	-0.04%
2022/09/07	13	79.63	16.3	80.00	78.50	-3.3	26,915	-0.01%
2022/09/06	18	82.55	14	81.21	80.40	4	26,530	0.02%
2022/09/05	34.3	85.11	23	84.59	83.10	11.3	25,997	0.04%
2022/09/02	63	89.74	78.1	88.92	86.50	-15.1	25,440	-0.06%
2022/09/01	109.1	90.48	91	90.30	88.60	18.1	23,993	0.08%	大買/
2022/08/31	39	85.19	46.4	87.30	90.50	-7.4	22,015	-0.03%
2022/08/30	33	82.63	29	82.47	82.30	4	20,950	0.02%
2022/08/29	16	78.93	17	79.30	80.00	-1	20,170	0.00%
2022/08/26	38	80.04	32	80.72	83.30	6	19,583	0.03%
2022/08/25	8	74.41	9	74.92	75.80	-1	18,831	-0.01%
2022/08/24	6	72.43	11	72.54	72.80	-5	18,556	-0.03%
2022/08/23	18	72.83	19	73.13	71.70	-1	18,269	-0.01%
2022/08/22	11	76.77	12	77.07	74.30	-1	17,888	-0.01%
2022/08/19	20	80.53	21	80.41	79.60	-1	17,592	-0.01%
2022/08/18	15	77.60	19	77.52	77.30	-4	17,053	-0.02%
2022/08/17	32	78.27	33	77.79	78.50	-1	16,700	-0.01%
2022/08/16	29	81.84	14	81.86	77.80	15	16,306	0.09%
2022/08/15	17	78.67	17	78.76	83.90	0	15,725	0.00%
2022/08/12	5	84.00	9	84.06	81.20	-4	15,102	-0.03%
2022/08/11	6	80.40	3	80.30	81.10	3	15,002	0.02%
2022/08/10	14	79.26	1.1	80.19	80.80	13	14,949	0.09%
2022/08/09	0	0.00	5.4	76.24	76.70	-5.4	14,871	-0.04%
2022/08/08	2	74.05	1	75.20	75.00	1	14,806	0.01%
2022/08/05	2	71.80	0	0.00	73.00	2	14,739	0.01%
2022/08/04	2	68.90	13	68.28	70.00	-11	14,690	-0.07%
2022/08/03	0	0.00	3	74.60	73.00	-3	14,550	-0.02%
2022/08/02	0	0.00	1	75.20	75.40	-1	14,465	-0.01%
2022/08/01	1	74.90	11	74.85	74.80	-10	14,408	-0.07%
2022/07/29	9	74.89	13	74.96	73.00	-4	14,329	-0.03%
2022/07/28	16	73.56	3	73.53	71.00	13	14,173	0.09%
2022/07/27	27.3	71.13	48	71.24	73.00	-20.7	14,073	-0.15%
2022/07/26	98	72.46	88.3	72.61	73.30	9.7	13,268	0.07%
2022/07/25	80	68.37	93	68.71	72.80	-13	11,679	-0.11%
2022/07/22	49	64.91	47	65.54	66.20	2	10,286	0.02%
2022/07/21	29	56.38	45	57.83	60.30	-16	9,123	-0.18%
2022/07/20	15	54.95	27	53.89	54.90	-12	8,565	-0.14%
2022/07/19	4	50.88	10	52.09	50.90	-6	8,248	-0.07%
2022/07/18	29	53.31	17	53.11	52.50	12	8,159	0.15%
2022/07/15	7	51.81	6	51.62	51.60	1	7,962	0.01%
2022/07/14	4	51.00	6	52.00	51.70	-2	7,883	-0.03%
2022/07/13	20	52.80	15	51.97	51.00	5	7,705	0.06%
2022/07/12	14.2	51.30	8	50.80	49.95	6.2	7,391	0.08%
2022/07/11	16	54.03	30	53.24	53.20	-14	7,151	-0.20%
2022/07/08	67.2	56.55	45	56.11	54.90	22.2	6,933	0.32%
2022/07/07	50	55.94	41.2	56.16	57.60	8.8	6,461	0.14%
2022/07/06	44	55.90	36	55.68	55.00	8	5,711	0.14%
2022/07/05	50	54.23	46	54.88	57.20	4	4,986	0.08%
2022/07/04	11	49.57	10	49.78	52.00	1	4,338	0.02%
2022/07/01	14	48.39	24	48.88	47.85	-10	4,044	-0.25%
2022/06/30	13	47.16	8	47.74	47.75	5	3,730	0.13%
2022/06/29	32.2	52.46	32	52.09	49.95	0.2	3,555	0.01%
2022/06/28	44	55.33	26	55.05	55.40	18	3,309	0.54%
2022/06/27	18	53.74	24	54.55	54.60	-6	2,744	-0.22%
2022/06/24	0	0.00	36	47.82	49.70	-36	2,530	-1.42%
2022/06/23	27	45.73	6	45.26	45.20	21	2,411	0.87%
2022/06/22	42	47.89	30	47.42	47.70	12	2,272	0.53%
2022/06/21	0	0.00	10	46.00	46.75	-10	1,872	-0.53%
2022/06/17	21	44.70	10	44.60	45.60	11	1,830	0.60%
2022/06/16	1	46.55	0	0.00	45.70	1	1,869	0.05%
2022/06/14	1	46.65	1	47.85	47.85	0	1,960	0.00%
2022/06/10	1	49.90	0	0.00	49.90	1	2,023	0.05%
2022/06/02	0	0.00	6	53.00	52.50	-6	2,308	-0.26%
2022/06/01	0	0.00	1	52.70	53.00	-1	2,373	-0.04%
2022/05/31	6	52.73	6	52.90	53.10	0	2,436	0.00%
2022/05/27	0	0.00	1	52.00	51.20	-1	2,865	-0.03%
2022/05/26	5	50.90	4	51.00	50.20	1	2,868	0.03%
2022/05/23	0	0.00	1	51.60	51.70	-1	2,986	-0.03%
2022/05/19	0	0.00	5	50.40	51.60	-5	3,044	-0.16%
2022/05/16	6	48.54	0	0.00	48.60	6	3,133	0.19%
2022/05/12	1	48.60	2	47.33	47.25	-1	3,235	-0.03%
2022/05/10	0	0.00	1	47.45	47.85	-1	3,355	-0.03%
2022/05/09	3	47.50	1	47.10	47.05	2	3,521	0.06%
2022/05/04	1	50.00	3	49.62	50.00	-2	3,761	-0.05%
2022/05/03	4	49.75	5	49.45	49.70	-1	3,838	-0.03%
2022/04/29	3	50.62	9	51.74	49.10	-6	3,924	-0.15%
2022/04/28	4	50.40	4	50.75	50.10	0	4,002	0.00%
2022/04/27	11	49.13	7	49.59	49.85	4	4,053	0.10%
2022/04/26	2	51.75	3	52.27	51.20	-1	4,066	-0.02%
2022/04/25	4	51.75	2	52.35	51.30	2	4,117	0.05%
2022/04/22	2	54.00	2	54.25	54.40	0	4,248	0.00%
2022/04/21	2	55.60	0	0.00	55.80	2	4,348	0.05%
2022/04/20	0	0.00	2	56.20	55.80	-2	4,483	-0.04%
2022/04/19	0	0.00	2	56.30	55.00	-2	4,559	-0.04%
2022/04/18	1	56.30	11	55.59	55.00	-10	4,770	-0.21%
2022/04/15	0	0.00	5	58.00	56.00	-5	4,839	-0.10%
2022/04/12	0	0.00	2	57.75	57.30	-2	5,152	-0.04%
2022/04/07	2	62.10	0	0.00	60.30	2	5,342	0.04%
2022/04/06	0	0.00	1	63.80	63.90	-1	5,394	-0.02%
2022/04/01	0	0.00	1	65.60	65.50	-1	5,555	-0.02%
2022/03/31	0	0.00	1	67.00	65.90	-1	5,702	-0.02%
2022/03/30	1	67.00	0	0.00	66.40	1	5,947	0.02%
2022/03/25	1	65.70	0	0.00	66.10	1	6,649	0.02%
2022/03/24	1	66.80	1	67.30	67.30	0	6,868	0.00%
2022/03/23	3	65.20	0	0.00	65.10	3	7,190	0.04%
2022/03/21	5	66.32	4	65.18	64.30	1	7,759	0.01%
2022/03/18	0	0.00	1.1	63.51	64.80	-1.1	7,909	-0.01%
2022/03/17	0	0.00	2	62.20	62.70	-2	8,015	-0.02%
2022/03/16	1	59.80	1	59.30	59.80	0	8,209	0.00%
2022/03/15	3	58.50	0	0.00	58.50	3	8,592	0.03%
2022/03/14	0	0.00	1	61.50	61.40	-1	8,893	-0.01%
2022/03/11	0	0.00	2	60.50	60.50	-2	9,523	-0.02%
2022/03/10	1	60.10	1	59.60	60.00	0	9,740	0.00%
2022/03/09	2	57.95	3	58.03	57.90	-1	10,495	-0.01%
2022/03/08	3	57.33	2	58.95	56.70	1	10,842	0.01%
2022/03/07	4	59.80	2	61.00	59.30	2	11,230	0.02%
2022/03/04	12	64.48	4	65.90	64.00	8	11,737	0.07%
2022/03/03	5	68.34	8	68.03	66.10	-3	12,164	-0.02%
2022/03/02	12	68.72	6	69.75	68.40	6	12,643	0.05%
2022/02/25	3	63.00	2	63.00	62.90	1	13,710	0.01%
2022/02/24	0	0.00	1	63.70	61.50	-1	14,277	-0.01%
2022/02/23	0	0.00	1	64.80	64.50	-1	14,487	-0.01%
2022/02/22	0	0.00	31	64.20	64.30	-31	15,252	-0.20%
2022/02/17	2	67.55	1.2	68.20	67.20	0.8	17,688	0.00%
2022/02/16	2	68.20	2	67.90	68.00	0	19,771	0.00%
2022/02/15	1	65.90	2	66.30	65.60	-1	21,772	0.00%
2022/02/14	8	65.54	8	65.53	65.20	0	25,647	0.00%
2022/02/11	11	68.92	12	68.73	68.80	-1	27,111	0.00%
2022/02/10	3.1	68.95	1	68.20	68.20	2.1	27,857	0.01%
2022/02/09	35	70.20	1	71.90	68.70	34	28,956	0.12%
2022/02/08	3	67.03	2	67.45	68.20	1	30,368	0.00%
2022/01/26	1	67.80	5	67.52	67.00	-4	31,799	-0.01%
2022/01/25	3	67.57	10	68.19	66.50	-7	33,215	-0.02%
2022/01/24	4	69.23	3	68.70	69.60	1	34,442	0.00%
2022/01/21	5.2	70.63	10.5	70.82	70.40	-5.3	35,072	-0.02%
2022/01/20	2	71.80	1.5	71.03	71.00	0.5	35,207	0.00%
2022/01/19	4	72.90	2	73.10	72.90	2	36,607	0.01%
2022/01/18	0	0.00	4	74.55	73.20	-4	37,018	-0.01%
2022/01/17	10	73.40	3	74.90	73.80	7	37,279	0.02%
2022/01/14	7	71.30	14	71.56	72.10	-7	37,609	-0.02%
2022/01/13	1	75.10	1	73.30	73.70	0	38,006	0.00%
2022/01/12	1	75.00	1	74.50	73.50	0	38,002	0.00%
2022/01/11	10	74.41	75	73.53	74.00	-65	37,927	-0.17%
2022/01/10	1	78.30	2	78.00	78.80	-1	37,725	0.00%
2022/01/07	13	78.58	6	79.13	78.10	7	37,654	0.02%
2022/01/06	1	82.00	3	82.00	82.00	-2	37,509	-0.01%
2022/01/05	15	83.07	4	83.38	83.50	11	37,444	0.03%
2022/01/04	1	86.30	4	87.42	86.00	-3	37,324	-0.01%
2022/01/03	8	86.91	7	86.70	86.40	1	37,205	0.00%
2021/12/30	2	86.45	5	86.22	85.90	-3	37,130	-0.01%
2021/12/29	8	87.33	6	86.40	87.40	2	37,075	0.01%
2021/12/28	16	87.04	8	88.03	86.60	8	37,005	0.02%
2021/12/27	16	88.66	14	89.14	89.00	2	36,847	0.01%
2021/12/24	58	89.91	30	89.03	87.70	28	36,731	0.08%
2021/12/23	21	88.50	36	89.66	89.40	-15	36,479	-0.04%
2021/12/22	39	88.76	40.4	88.04	86.50	-1.4	36,184	0.00%
2021/12/21	9	86.89	7	87.19	86.70	2	35,854	0.01%
2021/12/20	18	87.28	19.1	87.58	87.80	-1.1	35,701	0.00%
2021/12/17	64	87.59	6	87.45	86.30	58	35,437	0.16%
2021/12/16	38	89.76	31	89.88	91.20	7	35,077	0.02%
2021/12/15	3	84.93	5	85.62	87.00	-2	34,663	-0.01%
2021/12/14	19	83.25	11	83.07	83.30	8	34,486	0.02%
2021/12/13	2	87.20	2.1	87.45	87.00	-0.1	34,253	0.00%
2021/12/10	13	87.77	19	87.10	86.20	-6	34,088	-0.02%
2021/12/09	27	90.31	35	90.26	89.20	-8	33,832	-0.02%
2021/12/08	29.1	91.76	39.1	90.68	89.00	-10	33,400	-0.03%
2021/12/07	58	92.64	51	92.19	90.20	7	33,056	0.02%
2021/12/06	14.1	90.19	15.3	90.69	90.00	-1.2	32,385	0.00%
2021/12/03	49	92.13	31.2	91.85	90.40	17.8	32,138	0.06%
2021/12/02	11.1	89.08	12	88.88	87.60	-0.9	31,348	0.00%
2021/12/01	23	89.23	27	88.60	89.00	-4	30,951	-0.01%
2021/11/30	32	86.76	33	87.12	88.30	-1	30,503	0.00%
2021/11/29	19.1	80.98	17	81.11	84.00	2.1	29,973	0.01%
2021/11/26	28	84.76	25	83.48	84.40	3	29,519	0.01%
2021/11/25	31	89.69	41	89.60	85.60	-10	28,830	-0.03%
2021/11/24	10	85.79	13	85.25	85.00	-3	27,866	-0.01%
2021/11/23	14	85.36	14	84.40	85.80	0	27,499	0.00%
2021/11/22	7	90.73	6.2	90.13	90.50	0.8	26,899	0.00%
2021/11/19	34	91.23	43	91.73	90.50	-9	26,619	-0.03%
2021/11/18	23	90.56	22	90.16	89.10	1	25,846	0.00%
2021/11/17	67	93.29	51	93.23	92.80	16	25,368	0.06%
2021/11/16	58	92.83	58	92.53	90.70	0	24,376	0.00%
2021/11/15	108	99.86	102	98.28	94.50	6	23,355	0.03%	大買/大賣/
2021/11/12	117	95.51	144.3	95.92	99.00	-27.3	21,248	-0.13%	大買/大賣/
2021/11/11	209.6	94.66	200	93.73	90.00	9.6	19,169	0.05%	大買/大賣/
2021/11/10	71	89.39	70	90.36	92.50	1	15,253	0.01%
2021/11/09	39	81.02	36.1	80.95	84.10	2.9	13,734	0.02%
2021/11/08	42	72.40	89	73.06	76.50	-47	12,992	-0.36%
2021/11/05	121	70.68	86	70.19	69.60	35	11,841	0.30%	大買/
2021/11/04	37	70.34	41.6	69.66	67.20	-4.6	10,262	-0.04%
2021/11/03	32.4	68.32	35	68.02	71.00	-2.6	9,459	-0.03%
2021/11/02	94	70.71	60	69.22	69.00	34	8,675	0.39%
2021/11/01	79	66.08	79	67.22	68.30	0	7,207	0.00%
2021/10/29	33	59.81	30.1	60.30	62.10	2.9	5,907	0.05%
2021/10/28	17.1	58.16	64	57.49	56.50	-46.9	5,203	-0.90%
2021/10/27	105	58.91	56	59.29	58.80	49	4,941	0.99%	大買/
2021/10/26	11	55.95	14.1	57.85	58.60	-3.1	3,605	-0.09%
2021/10/25	0	0.00	25.1	50.32	53.30	-25.1	3,185	-0.79%
2021/10/22	55.1	49.91	22	49.58	48.50	33.1	2,943	1.12%
2021/10/21	39	49.61	44	48.84	49.70	-5	2,551	-0.20%
2021/10/20	5	45.34	7	46.29	46.65	-2	2,086	-0.10%
2021/10/15	0	0.00	1	40.80	40.75	-1	2,161	-0.05%
2021/10/12	0	40.30	0	0.00	40.30	0	2,389	0.00%
2021/10/07	1	41.00	0	0.00	40.90	1	2,873	0.03%
2021/10/05	0	0.00	1	38.55	40.75	-1	3,517	-0.03%
2021/10/04	5	39.65	23	40.38	39.80	-18	3,664	-0.49%
2021/10/01	1	42.20	11	41.80	41.50	-10	3,698	-0.27%
2021/09/30	0	0.00	5	43.45	43.35	-5	3,797	-0.13%
2021/09/29	2	44.55	4	43.75	43.30	-2	4,094	-0.05%
2021/09/28	3	45.80	10	45.65	45.75	-7	4,521	-0.15%
2021/09/22	1	45.75	2	46.10	45.75	-1	4,914	-0.02%
2021/09/17	3	47.47	1	47.10	47.35	2	4,976	0.04%
2021/09/16	1	46.90	0	0.00	46.00	1	5,054	0.02%
2021/09/15	3	46.80	0	0.00	46.25	3	5,158	0.06%
2021/09/10	0	0.00	5	47.90	47.50	-5	5,746	-0.09%
2021/09/08	0	0.00	5	47.50	46.80	-5	5,913	-0.08%
2021/09/07	0	0.00	1	48.00	47.80	-1	6,048	-0.02%
2021/09/06	5	50.10	7	50.16	48.75	-2	6,115	-0.03%
2021/09/03	0	0.00	6	51.45	51.20	-6	6,139	-0.10%
2021/09/02	6	50.97	5	51.50	51.00	1	6,119	0.02%
2021/09/01	6	49.97	0	0.00	50.40	6	6,071	0.10%
2021/08/30	2	48.80	0	0.00	48.50	2	6,049	0.03%
2021/08/27	0	0.00	5	48.69	48.15	-5	6,060	-0.08%
2021/08/26	0	0.00	5	48.90	48.25	-5	6,076	-0.08%
2021/08/24	2	47.58	0	0.00	47.55	2	6,177	0.03%
2021/08/20	5	47.40	0	0.00	46.90	5	6,281	0.08%
2021/08/19	0	0.00	11	48.00	46.50	-11	6,292	-0.17%
2021/08/18	10	47.53	3	46.85	49.05	7	6,285	0.11%
2021/08/17	0	0.00	3	47.30	47.15	-3	6,291	-0.05%
2021/08/12	6	52.35	0	0.00	51.60	6	6,284	0.10%
2021/08/11	9	50.91	0	0.00	50.90	9	6,247	0.14%
2021/08/09	0	0.00	7	51.00	51.00	-7	6,274	-0.11%
2021/08/06	1	52.50	0	0.00	52.10	1	6,286	0.02%
2021/08/05	0	0.00	2	54.40	54.20	-2	6,275	-0.03%
2021/08/03	10	54.40	0	0.00	54.40	10	6,378	0.16%
2021/08/02	5	53.70	2	53.90	53.70	3	6,458	0.05%
2021/07/30	8	54.71	9	55.34	54.00	-1	6,566	-0.02%
2021/07/29	5	56.80	1	58.10	58.00	4	6,453	0.06%
2021/07/28	0	0.00	2	56.20	56.50	-2	6,455	-0.03%
2021/07/27	7	59.36	2	58.90	57.60	5	6,433	0.08%
2021/07/23	1	60.10	0	0.00	59.90	1	6,422	0.02%
2021/07/22	0	0.00	2	61.95	61.10	-2	6,382	-0.03%
2021/07/21	4	60.65	22	60.40	59.90	-18	6,341	-0.28%
2021/07/20	6	61.28	16	60.41	60.80	-10	6,311	-0.16%
2021/07/19	1.6	61.68	4	61.10	61.10	-2.4	6,268	-0.04%
2021/07/16	7.2	63.13	6	64.02	62.10	1.2	6,347	0.02%
2021/07/15	24.2	64.41	11	63.68	63.30	13.2	6,303	0.21%
2021/07/14	38	63.45	8	63.13	63.60	30	6,120	0.49%
2021/07/13	40	63.76	20	62.96	62.00	20	5,867	0.34%
2021/07/12	19	61.23	39.4	61.85	62.30	-20.4	5,556	-0.37%
2021/07/09	3	59.27	3	59.43	58.90	0	5,363	0.00%
2021/07/08	2	58.55	0	0.00	58.20	2	5,282	0.04%
2021/07/07	3	58.80	4	60.00	57.80	-1	5,294	-0.02%
2021/07/06	33.1	60.58	4	59.85	58.60	29.1	5,252	0.55%
2021/07/05	5	60.12	20	61.65	62.40	-15	5,058	-0.30%
2021/07/02	1	54.10	9	56.04	56.80	-8	4,723	-0.17%
2021/07/01	1	54.00	5	55.22	53.80	-4	4,847	-0.08%
2021/06/30	6	56.97	7	57.06	56.60	-1	5,195	-0.02%
2021/06/29	15	56.54	17.4	55.71	56.60	-2.4	5,319	-0.05%
2021/06/28	1	55.50	34	55.35	55.00	-33	5,187	-0.64%
2021/06/25	3	55.50	10	55.20	55.80	-7	5,136	-0.14%
2021/06/24	1	55.80	0	0.00	55.40	1	5,093	0.02%
2021/06/23	1	54.30	8	54.36	55.30	-7	5,007	-0.14%
2021/06/22	15	56.09	1.1	56.96	54.70	13.9	4,944	0.28%
2021/06/21	13	54.02	4	54.30	54.70	9	4,754	0.19%
2021/06/17	8	52.54	1	53.20	53.70	7	4,415	0.16%
2021/06/16	2	54.10	6	53.23	52.40	-4	4,382	-0.09%
2021/06/15	0	0.00	12	52.34	52.30	-12	4,254	-0.28%
2021/06/11	2	50.90	1	52.00	50.80	1	4,248	0.02%
2021/06/09	3	50.43	0	0.00	50.10	3	4,277	0.07%
2021/06/03	0	0.00	3	50.97	50.90	-3	4,266	-0.07%
2021/06/02	7	50.81	7	50.67	50.90	0	4,270	0.00%
2021/06/01	7	51.29	0	0.00	51.50	7	4,241	0.17%
2021/05/31	8	49.35	1	50.30	49.40	7	4,184	0.17%
2021/05/28	13	48.51	11	48.39	48.30	2	4,132	0.05%
2021/05/27	0	0.00	1	45.55	46.50	-1	4,081	-0.02%
2021/05/26	12	45.70	1	45.45	45.70	11	4,075	0.27%
2021/05/25	11	45.45	1	46.20	45.15	10	4,083	0.24%
2021/05/24	1	43.60	5	43.40	44.10	-4	4,065	-0.10%
2021/05/21	5	43.65	5	44.13	43.60	0	4,069	0.00%
2021/05/20	15	42.75	5	43.80	42.55	10	4,075	0.25%
2021/05/19	5	43.20	5	44.25	43.40	0	4,066	0.00%
2021/05/18	1	42.25	11	42.45	43.70	-10	4,060	-0.25%
2021/05/17	0	0.00	2	40.00	39.90	-2	4,034	-0.05%
2021/05/14	3	45.55	3	46.30	44.30	0	3,991	0.00%
2021/05/13	0	0.00	0.1	44.20	44.20	-0.1	3,972	0.00%
2021/05/12	10	47.45	10	51.07	45.60	0	3,959	0.00%
2021/05/11	13	51.05	0	0.00	49.90	13	3,899	0.33%
2021/05/10	1	55.00	4	54.95	54.30	-3	3,857	-0.08%
2021/05/07	2	54.75	6	54.83	54.60	-4	3,782	-0.11%
2021/05/06	2	50.58	0	0.00	50.00	2	3,670	0.05%
2021/05/04	0	51.50	0	0.00	50.70	0	3,677	0.00%
2021/05/03	4	55.00	7	54.51	53.40	-3	3,662	-0.08%
2021/04/29	2	53.60	1	53.50	53.20	1	3,636	0.03%
2021/04/28	1	53.60	0	0.00	53.40	1	3,638	0.03%
2021/04/27	2	54.85	6	54.83	54.20	-4	3,693	-0.11%
2021/04/26	2	56.15	0	0.00	55.70	2	3,725	0.05%
2021/04/23	1	55.20	7	55.24	55.50	-6	3,747	-0.16%
2021/04/22	6	54.02	59	56.74	53.70	-53	3,932	-1.35%
2021/04/21	5	54.10	0	53.60	53.50	5	3,906	0.13%
2021/04/20	6	53.82	10	54.30	54.20	-4	3,946	-0.10%
2021/04/19	14	53.87	3	53.97	53.60	11	3,970	0.28%
2021/04/16	15	55.98	16.2	56.20	55.00	-1.2	3,954	-0.03%
2021/04/15	2	55.20	1	55.80	55.30	1	3,937	0.03%
2021/04/14	1	55.60	0	0.00	52.80	1	3,884	0.03%
2021/04/13	0.3	55.45	0	0.00	55.10	0.3	3,931	0.01%
2021/04/12	0	0.00	2	54.80	54.50	-2	4,055	-0.05%
2021/04/09	2	57.95	12	58.40	57.10	-10	4,098	-0.24%
2021/04/08	2	60.70	9	59.84	59.20	-7	4,093	-0.17%
2021/04/07	9	61.10	24.3	60.00	59.50	-15.3	4,033	-0.38%
2021/04/06	52.3	60.10	19	61.89	62.50	33.3	3,880	0.86%
2021/04/01	20	54.73	21	57.86	58.00	-1	3,512	-0.03%
2021/03/29	0	0.00	3	53.80	52.70	-3	3,570	-0.08%
2021/03/26	0	0.00	7	52.20	51.70	-7	3,621	-0.19%
2021/03/24	0	0.00	1	51.90	50.80	-1	4,001	-0.02%
2021/03/23	3	53.20	12	52.51	51.00	-9	4,206	-0.21%
2021/03/18	4	49.59	0	0.00	49.50	4	4,226	0.09%
2021/03/17	8	50.20	2	50.15	50.00	6	4,299	0.14%
2021/03/16	3	51.87	9	50.43	51.90	-6	4,414	-0.14%
2021/03/15	1	47.55	6	47.30	47.20	-5	4,528	-0.11%
2021/03/12	6	47.50	0	0.00	47.50	6	4,555	0.13%
2021/03/11	0	0.00	1	47.60	47.80	-1	4,633	-0.02%
2021/03/10	3	46.65	0	46.90	46.65	3	4,705	0.06%
2021/03/09	1	45.80	2	46.25	45.80	-1	4,794	-0.02%
2021/03/08	0	0.00	2	47.88	46.95	-2	4,931	-0.04%
2021/03/05	9	48.64	0	0.00	48.40	9	5,145	0.17%
2021/03/04	0	0.00	0.5	49.55	49.55	-0.5	5,363	-0.01%
2021/03/02	0	0.00	1	51.50	50.10	-1	5,883	-0.02%
2021/02/26	1	50.80	0	0.00	51.00	1	6,062	0.02%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/24	0	0.00	4	53.00	52.00	-4	6,202	-0.06%
2021/02/23	1	52.00	0	0.00	52.00	1	6,300	0.02%
2021/02/22	1	53.00	2	53.70	53.00	-1	6,384	-0.02%
2021/02/19	2	53.50	3	53.23	53.30	-1	6,378	-0.02%
2021/02/17	2	52.20	0	0.00	52.70	2	6,357	0.03%
2021/02/05	1	51.10	9	51.33	51.10	-8	6,346	-0.13%
2021/02/04	2	52.05	1	51.90	51.50	1	6,338	0.02%
2021/02/03	4	53.43	2	53.40	53.10	2	6,323	0.03%
2021/02/02	2	51.75	3	52.57	53.50	-1	6,305	-0.02%
2021/02/01	3	49.67	10	51.14	51.00	-7	6,293	-0.11%
2021/01/29	1	52.00	0	0.00	51.30	1	6,289	0.02%
2021/01/28	3	52.77	1	52.80	52.80	2	6,271	0.03%
2021/01/27	1	55.00	0	0.00	54.60	1	6,264	0.02%
2021/01/26	11	55.35	6	55.10	54.80	5	6,245	0.08%
2021/01/25	1	57.00	0	0.00	56.70	1	6,212	0.02%
2021/01/22	10	57.17	12	57.57	58.10	-2	6,187	-0.03%
2021/01/21	3	55.63	6	55.95	55.40	-3	6,150	-0.05%
2021/01/20	1	57.30	1.2	56.17	54.80	-0.2	6,264	0.00%
2021/01/19	4	58.05	3.1	58.02	58.80	0.9	6,207	0.01%
2021/01/18	2	57.75	6	58.67	58.10	-4	6,134	-0.07%
2021/01/15	14	59.90	26.3	59.91	59.50	-12.3	6,043	-0.20%
2021/01/14	4.3	56.20	13	57.35	58.00	-8.7	5,796	-0.15%
2021/01/13	9	55.52	4.1	55.23	55.60	4.9	5,703	0.09%
2021/01/12	2	52.85	0	0.00	52.10	2	5,639	0.04%
2021/01/11	1	55.70	3	55.73	55.10	-2	5,590	-0.04%
2021/01/08	3	54.97	2	54.50	54.30	1	5,569	0.02%
2021/01/07	10	55.61	2	55.00	55.10	8	5,527	0.14%
2021/01/06	26	56.29	19	56.36	55.60	7	5,479	0.13%
2021/01/05	29	59.50	14	59.27	59.10	15	5,361	0.28%
2021/01/04	9	57.28	3	58.10	58.70	6	5,175	0.12%
2020/12/31	2	53.20	7	53.54	53.40	-5	5,031	-0.10%
2020/12/30	7	51.56	5	52.16	51.80	2	4,927	0.04%
2020/12/29	9	50.59	10	50.80	50.40	-1	4,872	-0.02%
2020/12/28	6	52.33	6	52.33	52.00	0	4,815	0.00%
2020/12/25	28	52.84	3	52.20	51.90	25	4,769	0.52%
2020/12/24	17	55.19	148	54.94	54.90	-131	4,640	-2.82%	大賣/鉅額交易
2020/12/23	2	56.55	1	58.30	58.20	1	4,523	0.02%
2020/12/22	10	58.77	4	57.85	56.80	6	4,477	0.13%
2020/12/21	19	58.95	22	59.37	59.30	-3	4,403	-0.07%
2020/12/18	31	58.51	17	59.94	60.80	14	4,270	0.33%
2020/12/17	12	56.52	27	55.84	56.90	-15	3,997	-0.37%
2020/12/16	2.1	51.76	2	52.00	51.80	0.1	3,794	0.00%
2020/12/15	2	52.20	1	50.80	50.70	1	3,776	0.03%
2020/12/14	3	52.40	7.9	51.95	52.50	-4.9	3,732	-0.13%
2020/12/11	2	51.70	18	50.92	51.50	-16	3,725	-0.43%
2020/12/10	17	54.11	11	52.70	53.30	6	3,682	0.16%
2020/12/09	85	54.03	12	53.43	54.30	73	3,571	2.04%
2020/12/08	2	49.50	0	0.00	49.45	2	3,418	0.06%
2020/12/07	2	48.55	5	49.51	48.40	-3	3,394	-0.09%
2020/12/04	37	50.75	5	50.70	50.80	32	3,319	0.96%
2020/12/03	7	50.20	33	50.02	49.60	-26	3,261	-0.80%
2020/12/02	37	52.45	36	52.40	51.60	1	3,201	0.03%
2020/12/01	73	51.69	36	51.45	53.50	37	3,064	1.21%
2020/11/30	13	49.37	67	50.69	49.80	-54	2,844	-1.90%
2020/11/27	109	50.64	19	50.18	49.80	90	2,641	3.41%	大買/
2020/11/26	44	48.75	18	49.76	51.00	26	2,450	1.06%
2020/11/25	6	44.46	15	45.75	46.40	-9	2,186	-0.41%
2020/11/24	2	41.78	3	42.28	42.20	-1	2,022	-0.05%
2020/11/23	5	40.47	4	40.34	42.05	1	1,968	0.05%
2020/11/20	5	41.43	3	41.52	40.40	2	1,972	0.10%
2020/11/19	2	39.45	9	40.91	41.00	-7	1,935	-0.36%
2020/11/18	1	38.55	0	0.00	38.30	1	1,994	0.05%
2020/11/17	0	0.00	10	37.68	37.60	-10	2,206	-0.45%
2020/11/09	0	0.00	0.3	37.80	38.00	-0.3	2,466	-0.01%
2020/11/05	0	0.00	0.1	37.15	38.20	-0.1	2,552	0.00%
2020/11/04	0	0.00	5	38.58	38.60	-5	2,585	-0.19%
2020/11/03	0	0.00	15	37.20	37.00	-15	2,667	-0.56%
2020/10/30	0	0.00	1	37.40	37.40	-1	3,059	-0.03%
2020/10/29	0	0.00	30	38.83	39.00	-30	3,311	-0.91%
2020/10/28	50	41.43	4	40.99	40.50	46	3,322	1.38%
2020/10/22	0	0.00	1	35.40	35.20	-1	3,744	-0.03%
2020/10/21	0	0.00	2	36.30	35.80	-2	3,856	-0.05%
2020/10/20	2	34.85	0	34.60	34.60	2	4,163	0.05%
2020/10/19	5	35.27	0	0.00	35.05	5	4,378	0.11%
2020/10/15	6	36.00	0	0.00	35.90	6	4,455	0.13%
2020/10/14	1	36.05	0	0.00	36.00	1	4,544	0.02%
2020/09/25	5	36.59	0	0.00	35.45	5	5,953	0.08%
2020/09/24	1	36.80	1	37.00	36.85	0	6,182	0.00%
2020/09/18	0	0.00	0.2	40.50	40.70	-0.2	6,712	0.00%
2020/09/16	1	39.40	11	39.96	39.00	-10	6,916	-0.14%
2020/09/15	10	39.85	0	0.00	39.85	10	6,921	0.14%
2020/09/14	5	40.85	3	40.48	40.80	2	6,985	0.03%
2020/09/11	0	0.00	3	39.30	39.30	-3	6,913	-0.04%
2020/09/10	0	0.00	1	38.60	38.50	-1	6,869	-0.01%
2020/09/09	2.2	37.29	0	0.00	38.70	2.2	6,859	0.03%
2020/09/08	2	38.48	5	38.25	37.70	-3	6,845	-0.04%
2020/09/07	7	38.59	1	37.85	37.85	6	6,830	0.09%
2020/09/02	6	40.48	2	39.28	39.70	4	6,763	0.06%
2020/09/01	4	40.60	1	40.85	40.60	3	6,730	0.04%
2020/08/31	2	39.90	4	40.81	41.40	-2	6,693	-0.03%
2020/08/28	1	39.90	0	0.00	39.70	1	6,649	0.02%
2020/08/27	4	40.80	0	0.00	40.00	4	6,621	0.06%
2020/08/26	5	40.94	0	0.00	40.55	5	6,565	0.08%
2020/08/25	2	42.08	5	41.73	41.75	-3	6,490	-0.05%
2020/08/24	8	42.89	1	42.60	42.00	7	6,410	0.11%
2020/08/21	2	42.00	32.5	41.49	43.45	-30.5	6,253	-0.49%
2020/08/20	3	39.17	15	39.32	39.50	-12	6,045	-0.20%
2020/08/18	1	37.40	1	37.20	37.05	0	5,867	0.00%
2020/08/14	1	36.60	0	0.00	37.20	1	5,885	0.02%
2020/08/13	7	37.34	0	0.00	36.70	7	5,872	0.12%
2020/08/12	1	36.10	2	37.60	37.60	-1	5,851	-0.02%
2020/08/11	5	36.59	2	37.08	36.60	3	5,804	0.05%
2020/08/10	6	37.75	0	0.00	37.70	6	5,759	0.10%
2020/08/07	2	38.28	0	0.00	38.25	2	5,724	0.03%
2020/08/06	7	40.34	5	39.77	39.80	2	5,623	0.04%
2020/08/05	9	41.74	11	41.94	41.10	-2	5,510	-0.04%
2020/08/04	3	39.47	21	40.76	40.45	-18	5,238	-0.34%
2020/08/03	3	38.30	3	38.66	38.50	0	4,970	0.00%
2020/07/31	2	38.75	8	38.76	38.80	-6	4,931	-0.12%
2020/07/30	31	38.46	35	38.48	38.75	-4	4,844	-0.08%
2020/07/29	2	34.00	4	34.78	35.80	-2	4,588	-0.04%
2020/07/28	15	34.33	8	34.29	33.40	7	4,540	0.15%
2020/07/27	15	38.42	2	38.35	36.75	13	4,396	0.30%
2020/07/24	28	39.55	26	40.56	38.00	2	4,291	0.05%
2020/07/23	23	38.55	28	38.73	38.80	-5	3,973	-0.13%
2020/07/22	2	37.60	10	37.68	37.10	-8	3,776	-0.21%
2020/07/21	12	37.11	17	37.23	37.30	-5	3,756	-0.13%
2020/07/20	3	37.05	0	0.00	36.60	3	3,729	0.08%
2020/07/17	14	37.03	9	37.67	37.70	5	3,658	0.14%
2020/07/16	0	0.00	6	36.66	36.35	-6	3,579	-0.17%
2020/07/15	8	36.78	2	36.20	36.20	6	3,538	0.17%
2020/07/14	17	37.05	8	37.33	37.55	9	3,484	0.26%
2020/07/13	15	38.19	20	38.25	38.10	-5	3,500	-0.14%
2020/07/10	2	38.45	16	38.43	37.85	-14	3,462	-0.40%
2020/07/09	42	39.87	25	40.75	39.20	17	3,373	0.50%
2020/07/08	17	37.61	31	37.60	38.10	-14	3,048	-0.46%
2020/07/07	12	36.09	12	36.48	35.05	0	2,744	0.00%
2020/07/06	14	37.05	15	37.18	37.35	-1	2,653	-0.04%
2020/07/03	15	38.43	39	38.07	37.00	-24	2,525	-0.95%
2020/07/02	2	35.65	9	35.82	36.35	-7	2,271	-0.31%
2020/07/01	16	32.99	11	33.09	33.05	5	2,133	0.23%
2020/06/30	22	33.93	54	33.31	33.55	-32	2,057	-1.56%
2020/06/29	30	32.28	2	32.55	32.55	28	1,863	1.50%
2020/06/24	24	29.60	11	29.57	29.60	13	1,674	0.78%
2020/06/23	0	0.00	3	26.35	26.95	-3	1,477	-0.20%
2020/06/22	5	26.08	0	0.00	26.30	5	1,457	0.34%
2020/06/19	0	0.00	2	28.00	26.60	-2	1,421	-0.14%
2020/06/17	2	27.65	0	0.00	27.50	2	1,307	0.15%
2020/06/12	3	27.22	0	0.00	27.60	3	1,338	0.22%
2020/06/11	1	28.50	2	28.10	28.10	-1	1,347	-0.07%
2020/06/10	0	0.00	2	28.95	28.95	-2	1,348	-0.15%
2020/06/03	0	0.00	3	29.90	29.85	-3	1,384	-0.22%
2020/05/28	4	29.81	0	0.00	29.25	4	1,396	0.29%
2020/05/27	2	30.30	0	0.00	30.00	2	1,402	0.14%
2020/05/26	2	30.53	2	30.00	30.65	0	1,390	0.00%
2020/05/22	2	29.65	0	0.00	29.50	2	1,388	0.14%
2020/05/18	1	28.80	1	28.30	29.00	0	1,335	0.00%
2020/05/15	1	28.05	1	28.70	27.70	0	1,321	0.00%
2020/05/14	0	0.00	6	28.50	28.25	-6	1,306	-0.46%
2020/05/12	2	29.25	0	0.00	29.20	2	1,301	0.15%
2020/05/11	2	29.85	0	0.00	29.80	2	1,292	0.15%
2020/05/08	0	0.00	2	30.85	30.60	-2	1,286	-0.16%
2020/05/07	0	0.00	3	31.15	31.15	-3	1,282	-0.23%
2020/05/04	0	0.00	2	31.85	31.65	-2	1,255	-0.16%
2020/04/30	2	31.90	1	31.80	31.55	1	1,245	0.08%
2020/04/29	1	31.70	0	0.00	31.65	1	1,251	0.08%
2020/04/28	5	31.76	0	0.00	31.70	5	1,260	0.40%
2020/04/27	6	32.18	10	32.03	32.00	-4	1,273	-0.31%
2020/04/24	0	0.00	2	31.93	32.00	-2	1,255	-0.16%
2020/04/22	1	31.10	0	0.00	31.20	1	1,229	0.08%
2020/04/21	1	31.25	6	32.11	31.55	-5	1,240	-0.40%
2020/04/20	5	30.20	0	0.00	31.30	5	1,208	0.41%
2020/04/17	3	30.75	8	30.77	30.45	-5	1,236	-0.40%
2020/04/16	7	29.98	3	29.37	30.45	4	1,173	0.34%
2020/04/15	0	0.00	1	25.80	27.70	-1	1,095	-0.09%
2020/04/14	1	25.00	1	25.00	25.20	0	1,075	0.00%
2020/04/13	2	24.98	1	24.95	25.00	1	1,069	0.09%
2020/04/10	2	24.05	1	24.05	24.20	1	1,075	0.09%
2020/04/09	1	24.70	4	24.43	24.45	-3	1,094	-0.27%
2020/04/08	1	22.55	0	0.00	22.85	1	1,086	0.09%
2020/03/27	2	19.90	1	19.30	19.25	1	1,273	0.08%
2020/03/24	0	0.00	2	18.10	17.85	-2	1,538	-0.13%
2020/03/20	2	18.30	2	17.98	18.00	0	1,626	0.00%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/18	1	19.50	0	0.00	18.80	1	1,631	0.06%
2020/03/17	3	18.98	6	19.34	19.75	-3	1,638	-0.18%
2020/03/16	1	21.60	0	0.00	20.00	1	1,633	0.06%
2020/03/13	1	21.35	4	21.35	21.95	-3	1,617	-0.19%
2020/03/12	1	25.00	0	0.00	23.70	1	1,594	0.06%
2020/03/11	1	26.70	0	0.00	26.20	1	1,572	0.06%
2020/03/09	1	27.15	5	27.60	26.70	-4	1,557	-0.26%
2020/03/05	1	28.90	0	0.00	29.00	1	1,542	0.06%
2020/03/03	2	29.05	2	28.85	28.80	0	1,536	0.00%
2020/03/02	1	27.70	1	27.95	27.75	0	1,533	0.00%
2020/02/26	2	30.40	5	30.05	29.85	-3	1,514	-0.20%
2020/02/25	0	0.00	2	29.70	29.75	-2	1,516	-0.13%
2020/02/24	0	0.00	16	30.40	30.10	-16	1,563	-1.02%
2020/02/21	1	30.65	0	0.00	30.80	1	1,578	0.06%
2020/02/19	0	0.00	3	30.80	30.75	-3	1,568	-0.19%
2020/02/14	16	30.70	0	0.00	30.65	16	1,562	1.02%
2020/02/13	2	30.90	0	0.00	30.70	2	1,564	0.13%
2020/02/10	0	0.00	4	29.53	29.40	-4	1,548	-0.26%
2020/02/07	10	30.10	0	0.00	29.90	10	1,544	0.65%
2020/02/06	0	0.00	1	30.60	30.60	-1	1,536	-0.07%
2020/02/05	0	0.00	0.7	30.00	30.00	-0.7	1,531	-0.05%
2020/02/04	0	0.00	1	30.15	30.10	-1	1,529	-0.07%
2020/02/03	1	28.50	11	29.16	29.15	-10	1,523	-0.66%
2020/01/31	5	31.50	1	31.10	31.50	4	1,501	0.27%
2020/01/30	0	0.00	1	32.90	32.10	-1	1,486	-0.07%
2020/01/20	1	35.95	10	35.93	35.65	-9	1,465	-0.61%
2020/01/17	1	36.10	1	36.00	35.70	0	1,461	0.00%
2020/01/16	1	35.80	0	0.00	35.70	1	1,452	0.07%
2020/01/15	13	36.22	5	35.96	35.60	8	1,463	0.55%
2020/01/14	0	0.00	1	35.65	35.65	-1	1,437	-0.07%
2020/01/13	0	0.00	3	35.07	36.10	-3	1,425	-0.21%
2020/01/10	0	0.00	2	34.05	33.75	-2	1,391	-0.14%
2020/01/09	5	33.80	0	0.00	33.80	5	1,395	0.36%
2020/01/08	3	33.92	0	0.00	33.50	3	1,393	0.22%
2020/01/06	0	0.00	1	34.90	34.60	-1	1,390	-0.07%
2020/01/03	6	35.36	0	0.00	35.60	6	1,374	0.44%
2020/01/02	5	36.10	5	36.65	36.35	0	1,354	0.00%
2019/12/31	11	35.96	1	36.10	35.85	10	1,334	0.75%
2019/12/27	6	36.02	10	36.00	35.25	-4	1,316	-0.30%
2019/12/26	12	35.67	0	0.00	35.65	12	1,297	0.92%
2019/12/25	3	36.82	15	36.66	36.60	-12	1,265	-0.95%
2019/12/24	5	35.82	3	36.27	36.90	2	1,247	0.16%
2019/12/23	20	36.68	5	36.27	36.05	15	1,197	1.25%
2019/12/20	9	34.75	2	34.90	34.60	7	1,052	0.67%
2019/12/19	0	0.00	16	34.56	34.60	-16	1,001	-1.60%
2019/12/17	22	34.41	32	34.56	33.30	-10	1,122	-0.89%
2019/12/16	1	32.50	4	33.40	33.40	-3	1,046	-0.29%
2019/12/13	2	31.90	0	0.00	31.80	2	1,034	0.19%
2019/12/12	10	32.60	0	0.00	32.25	10	1,031	0.97%
2019/12/10	1	32.00	0	0.00	32.05	1	1,013	0.10%
2019/12/09	0	0.00	3	32.00	32.00	-3	1,025	-0.29%
2019/12/02	1	31.50	6	31.70	31.80	-5	1,174	-0.43%
2019/11/29	5	32.05	0	0.00	32.00	5	1,199	0.42%
2019/11/28	1	32.40	0	0.00	32.15	1	1,207	0.08%
2019/11/27	1	32.85	0	0.00	32.70	1	1,205	0.08%
2019/11/21	0	0.00	6	34.17	33.45	-6	1,190	-0.50%
2019/11/20	5	33.32	2	33.25	33.40	3	1,132	0.26%
2019/11/12	1	31.60	0	0.00	31.70	1	1,150	0.09%
2019/11/06	0	0.00	2	32.40	32.40	-2	1,162	-0.17%
2019/11/05	2	32.95	0	0.00	32.80	2	1,187	0.17%
2019/10/31	1	32.45	4	32.73	32.45	-3	1,209	-0.25%
2019/10/30	0	0.00	1	33.15	33.10	-1	1,210	-0.08%
2019/10/29	1	33.80	2	33.55	33.15	-1	1,214	-0.08%
2019/10/28	2	33.90	3	33.75	33.70	-1	1,233	-0.08%
2019/10/25	2	34.30	0	0.00	34.05	2	1,251	0.16%
2019/10/24	0	0.00	1	34.75	34.75	-1	1,317	-0.08%
2019/10/23	6	34.94	3	35.00	34.90	3	1,391	0.22%
2019/10/22	10	34.50	0	0.00	34.40	10	1,381	0.72%
2019/10/18	0	0.00	3	34.98	34.35	-3	1,391	-0.22%
2019/10/08	0	0.00	1	34.05	33.75	-1	1,409	-0.07%
2019/10/07	2	34.90	0	0.00	34.15	2	1,409	0.14%
2019/10/04	2	34.70	1	35.10	34.40	1	1,406	0.07%
2019/09/27	0	0.00	1	36.05	34.70	-1	1,422	-0.07%
2019/09/26	1	35.55	1	35.70	35.55	0	1,427	0.00%
2019/09/25	1	34.90	0	0.00	34.85	1	1,446	0.07%
2019/09/23	15	37.08	20	36.65	36.30	-5	1,430	-0.35%
2019/09/20	7	35.34	4	35.15	35.30	3	1,372	0.22%
2019/09/19	1	33.80	0	0.00	33.80	1	1,325	0.08%
2019/09/17	2	33.40	0	0.00	33.35	2	1,384	0.14%
2019/09/16	7	33.47	0	0.00	33.50	7	1,489	0.47%
2019/09/09	17	35.25	23	35.33	34.60	-6	1,740	-0.34%
2019/09/06	1	34.40	2	34.28	33.95	-1	1,717	-0.06%
2019/09/02	2	31.90	2	32.15	32.50	0	1,776	0.00%
2019/08/28	0	0.00	2	32.25	31.90	-2	1,795	-0.11%
2019/08/27	2	32.15	0	0.00	31.60	2	1,797	0.11%
2019/08/22	0	0.00	3	32.37	32.10	-3	1,824	-0.16%
2019/08/21	3	32.15	0	0.00	32.05	3	1,836	0.16%
2019/08/20	2	32.28	0	0.00	32.15	2	1,854	0.11%
2019/08/19	5	32.81	5	32.70	32.30	0	1,870	0.00%
2019/08/13	10	31.50	1	32.00	31.55	9	1,969	0.46%
2019/08/12	1	32.10	0	0.00	32.10	1	1,991	0.05%
2019/08/06	0	0.00	2	32.85	33.05	-2	2,116	-0.09%
2019/08/05	1	34.50	0	0.00	33.90	1	2,122	0.05%
2019/08/02	2	34.40	2	34.35	34.40	0	2,159	0.00%
2019/08/01	4	34.73	4	35.15	35.15	0	2,200	0.00%
2019/07/30	1	35.50	2	35.20	35.20	-1	2,272	-0.04%
2019/07/29	1	36.90	2	37.35	36.55	-1	2,261	-0.04%
2019/07/26	7	37.21	7	37.52	37.00	0	2,259	0.00%
2019/07/25	8	36.43	9	36.42	36.80	-1	2,221	-0.05%
2019/07/23	2	35.60	0	0.00	35.15	2	2,171	0.09%
2019/07/22	2	35.70	5	35.40	35.30	-3	2,225	-0.13%
2019/07/19	2	35.45	0	0.00	35.00	2	2,226	0.09%
2019/07/18	0	0.00	2	36.00	35.35	-2	2,243	-0.09%
2019/07/17	2	35.35	0	0.00	35.35	2	2,239	0.09%
2019/07/16	0	0.00	5	35.56	35.25	-5	2,253	-0.22%
2019/07/15	1	35.70	2	35.60	35.70	-1	2,269	-0.04%
2019/07/12	0	0.00	2	34.85	34.85	-2	2,302	-0.09%
2019/07/10	0	0.00	5	35.65	35.45	-5	2,429	-0.21%
2019/07/09	14	35.38	1	35.65	35.35	13	2,457	0.53%
2019/07/08	4	35.38	1	35.40	35.30	3	2,476	0.12%
2019/07/05	0	0.00	1	36.60	36.20	-1	2,481	-0.04%
2019/07/04	0	0.00	3	36.60	36.45	-3	2,536	-0.12%
2019/07/03	18	36.77	2	37.28	36.30	16	2,546	0.63%
2019/07/02	1	37.25	5	36.52	37.25	-4	2,579	-0.16%
2019/07/01	3	36.05	1	36.30	36.00	2	2,576	0.08%
2019/06/28	1	35.50	0	0.00	35.50	1	2,591	0.04%
2019/06/27	5	36.16	5	36.11	35.75	0	2,614	0.00%
2019/06/26	4	34.48	3.5	34.43	34.25	0.5	2,602	0.02%
2019/06/25	4	34.64	0	0.00	34.25	4	2,628	0.15%
2019/06/21	1	39.25	3	39.50	35.85	-2	2,762	-0.07%
2019/06/20	4	38.58	5	38.29	38.35	-1	2,697	-0.04%
2019/06/19	0	0.00	2	38.60	38.60	-2	2,773	-0.07%
2019/06/18	2	35.58	6	35.25	35.35	-4	2,643	-0.15%
2019/06/17	6	35.07	1	35.50	35.15	5	2,689	0.19%
2019/06/14	1	34.90	3	34.65	34.90	-2	2,905	-0.07%
2019/06/13	27	33.98	26	33.66	33.50	1	2,984	0.03%
2019/06/12	16	34.44	16	34.39	34.00	0	3,264	0.00%
2019/06/10	0.5	32.35	0	0.00	32.50	0.5	3,428	0.01%
2019/06/05	0	0.00	10	32.44	32.05	-10	3,449	-0.29%
2019/06/04	0	0.00	14	31.93	31.80	-14	3,471	-0.40%
2019/05/31	2	32.90	0	0.00	32.80	2	3,564	0.06%
2019/05/29	1	32.10	0	0.00	31.70	1	3,565	0.03%
2019/05/28	2	31.75	2	32.25	33.00	0	3,571	0.00%
2019/05/27	0	0.00	1	31.45	31.40	-1	3,567	-0.03%
2019/05/23	0	0.00	1	33.80	32.50	-1	3,594	-0.03%
2019/05/22	0	0.00	1	34.10	33.80	-1	3,638	-0.03%
2019/05/21	7	33.72	6	33.77	34.20	1	3,672	0.03%
2019/05/20	1	33.35	3	33.88	33.10	-2	3,733	-0.05%
2019/05/17	10	32.00	2	32.20	32.35	8	3,741	0.21%
2019/05/16	2	35.40	0	0.00	33.05	2	3,755	0.05%
2019/05/15	16	34.21	7	34.31	34.65	9	3,702	0.24%
2019/05/14	1	31.00	1	31.05	31.50	0	3,656	0.00%
2019/05/13	2	32.00	0	0.00	31.00	2	3,653	0.05%
2019/05/10	4	33.38	4	32.55	32.40	0	3,668	0.00%
2019/05/09	7	34.67	2	35.05	33.10	5	3,640	0.14%
2019/05/08	0	0.00	5	34.70	34.95	-5	3,625	-0.14%
2019/05/07	1	38.00	1	38.05	37.35	0	3,632	0.00%
2019/05/06	1	38.25	0	0.00	38.10	1	3,626	0.03%
2019/05/03	0	0.00	2	39.23	39.15	-2	3,631	-0.06%
2019/05/02	3	39.17	12	39.02	39.55	-9	3,618	-0.25%
2019/04/30	3	38.47	1	38.60	38.60	2	3,607	0.06%
2019/04/29	12	38.54	3	39.07	38.00	9	3,623	0.25%
2019/04/26	10	39.32	10	39.37	39.00	0	3,619	0.00%
2019/04/24	9	38.81	2	39.73	38.60	7	3,593	0.19%
2019/04/23	0	0.00	1	39.20	39.20	-1	3,578	-0.03%
2019/04/22	2	39.48	1	39.55	39.20	1	3,576	0.03%
2019/04/19	1	38.95	10	38.32	38.95	-9	3,575	-0.25%
2019/04/18	1	39.65	0	0.00	38.10	1	3,560	0.03%
2019/04/17	4	41.05	16	41.27	40.00	-12	3,536	-0.34%
2019/04/16	0	0.00	3	40.65	41.00	-3	3,458	-0.09%
2019/04/15	5	39.38	5	39.38	39.10	0	3,406	0.00%
2019/04/12	4	39.34	3	39.57	38.70	1	3,397	0.03%
2019/04/11	2	39.23	3	39.40	39.00	-1	3,385	-0.03%
2019/04/10	6	39.89	4	39.46	39.10	2	3,375	0.06%
2019/04/08	2	40.43	32	39.49	39.55	-30	3,337	-0.90%
2019/04/03	1	39.90	2	39.05	39.55	-1	3,323	-0.03%
2019/04/02	0	0.00	1	39.35	39.00	-1	3,375	-0.03%
2019/03/29	1	39.10	2	39.10	39.90	-1	3,323	-0.03%
2019/03/28	8	39.41	2	39.63	39.00	6	3,292	0.18%
2019/03/27	42	40.02	18	40.55	40.00	24	3,279	0.73%
2019/03/26	7	38.77	7	39.01	39.50	0	3,166	0.00%
2019/03/25	1	36.20	0	0.00	36.55	1	3,088	0.03%
2019/03/22	12	38.47	8	38.26	37.70	4	3,061	0.13%
2019/03/21	3	38.03	3	37.88	38.10	0	2,988	0.00%
2019/03/20	0	0.00	1	38.75	38.10	-1	3,078	-0.03%
2019/03/19	23	39.20	24	39.50	37.35	-1	3,027	-0.03%
2019/03/18	14	36.68	23	36.52	38.50	-9	2,779	-0.32%
2019/03/15	38	35.14	32	35.03	35.00	6	2,672	0.22%
2019/03/14	18	33.40	12.3	33.50	33.85	5.7	2,396	0.24%
2019/03/13	3	29.72	18	29.60	30.80	-15	2,243	-0.67%
2019/03/08	0	0.00	63	29.09	28.80	-63	2,259	-2.79%
2019/03/07	0	0.00	1	29.30	28.80	-1	2,269	-0.04%
2019/03/06	64	28.99	2	29.15	29.25	62	2,313	2.68%
2019/03/04	0	0.00	1	28.30	28.20	-1	2,321	-0.04%
2019/02/25	0	0.00	1	29.55	28.65	-1	2,641	-0.04%
2019/02/22	3	28.90	0	0.00	28.90	3	2,634	0.11%
2019/02/19	6	29.21	3	28.93	29.10	3	2,560	0.12%
2019/02/18	6	27.73	8	27.75	27.95	-2	2,494	-0.08%
2019/02/15	1	27.00	2	27.08	26.50	-1	2,468	-0.04%
2019/02/14	3	26.50	0	0.00	26.40	3	2,542	0.12%
2019/02/13	0	0.00	6	26.50	26.25	-6	2,614	-0.23%
2019/02/12	3	27.20	0	0.00	26.80	3	2,610	0.11%
2019/02/11	3	26.92	5	26.95	26.80	-2	2,658	-0.08%
2019/01/28	2	25.78	2	26.30	25.85	0	2,649	0.00%
2019/01/22	0	0.00	1	24.80	24.65	-1	2,673	-0.04%
2019/01/21	3	24.77	2	24.78	24.60	1	2,673	0.04%
2019/01/18	1	23.60	1	24.10	23.80	0	2,685	0.00%
2019/01/17	2	23.90	0	0.00	23.80	2	2,719	0.07%
2019/01/14	0	0.00	1	25.00	24.70	-1	2,730	-0.04%
2019/01/11	0	0.00	4	25.00	24.65	-4	2,752	-0.15%
2019/01/09	1	25.70	5	25.18	25.00	-4	2,777	-0.14%
2019/01/08	2	24.50	0	0.00	24.65	2	2,779	0.07%
2019/01/07	0	0.00	7	24.78	24.60	-7	2,799	-0.25%
2019/01/04	2	24.30	0	0.00	24.00	2	2,836	0.07%
2019/01/03	1	25.45	2	26.03	25.20	-1	2,846	-0.04%
2019/01/02	12	26.36	6	25.92	25.95	6	2,864	0.21%
2018/12/27	1	27.85	20	26.70	26.80	-19	2,930	-0.65%
2018/12/26	16	27.97	4.3	27.41	26.90	11.7	2,945	0.40%
2018/12/25	18	28.18	0	0.00	27.70	18	2,948	0.61%
2018/12/21	0	0.00	7	26.87	27.30	-7	2,898	-0.24%
2018/12/20	1	26.45	0	0.00	27.95	1	2,906	0.03%
2018/12/18	5	27.70	0	0.00	27.70	5	2,953	0.17%
2018/12/14	11	28.94	10	28.50	28.75	1	3,038	0.03%
2018/12/13	43	29.81	34	29.08	28.85	9	3,134	0.29%
2018/12/10	3	26.18	1	26.35	26.10	2	3,105	0.06%
2018/12/07	0	0.00	7	26.66	27.30	-7	3,097	-0.23%
2018/12/06	6	27.32	10	26.75	26.10	-4	3,086	-0.13%
2018/12/04	7	28.96	12	28.76	28.95	-5	3,076	-0.16%
2018/12/03	3	29.25	4	29.30	29.20	-1	3,080	-0.03%
2018/11/30	5	28.70	0	0.00	28.60	5	3,070	0.16%
2018/11/29	0	0.00	2	28.65	28.40	-2	3,068	-0.07%
2018/11/28	1	27.85	1	27.35	27.40	0	3,029	0.00%
2018/11/27	1	26.80	2	26.48	27.00	-1	3,120	-0.03%
2018/11/26	10	26.52	8	26.87	26.80	2	3,227	0.06%
2018/11/23	11	25.90	4	26.11	25.85	7	3,178	0.22%
2018/11/22	7	26.60	6	26.70	26.70	1	3,106	0.03%
2018/11/21	2.3	24.50	3	24.23	24.30	-0.7	3,016	-0.02%
2018/11/20	2	23.88	0	0.00	23.55	2	3,002	0.07%
2018/11/16	1	24.50	3	24.17	23.95	-2	3,064	-0.07%
2018/11/15	1	24.25	0	0.00	23.70	1	3,118	0.03%
2018/11/14	4	25.03	1.5	24.71	24.00	2.5	3,110	0.08%
2018/11/13	2	24.78	5	24.79	24.90	-3	3,087	-0.10%
2018/11/12	4	24.85	4	23.75	24.65	0	3,018	0.00%
2018/11/09	0	0.00	4	22.35	22.75	-4	2,973	-0.13%
2018/11/08	12	22.66	2	23.10	22.35	10	2,995	0.33%
2018/11/07	0	0.00	2	21.90	22.55	-2	3,010	-0.07%
2018/11/06	3	20.87	1	21.15	20.50	2	3,039	0.07%
2018/11/05	0	0.00	1	20.95	21.15	-1	3,087	-0.03%
2018/11/02	2	21.90	2	21.90	21.30	0	3,138	0.00%
2018/11/01	4	21.25	1	21.40	21.35	3	3,132	0.10%
2018/10/31	4	19.93	17	19.62	20.20	-13	3,126	-0.42%
2018/10/30	0	0.00	1	18.90	19.05	-1	3,144	-0.03%
2018/10/26	11	19.16	12	19.10	18.85	-1	3,200	-0.03%
2018/10/25	0	0.00	30	20.10	19.65	-30	3,196	-0.94%
2018/10/24	30	21.68	0	0.00	21.15	30	3,190	0.94%
2018/10/19	1	21.65	1	22.65	22.45	0	3,193	0.00%
2018/10/18	0	0.00	7.4	23.56	23.10	-7.4	3,213	-0.23%
2018/10/17	0	0.00	1	24.95	24.00	-1	3,240	-0.03%
2018/10/12	2	24.58	0	0.00	24.60	2	3,387	0.06%
2018/10/09	10	28.00	0	0.00	27.20	10	3,417	0.29%
2018/10/08	7	29.05	7	29.33	28.90	0	3,448	0.00%
2018/10/05	5	28.63	2	29.80	28.75	3	3,464	0.09%
2018/10/04	6	31.85	5	32.28	30.85	1	3,488	0.03%
2018/10/03	4	32.88	5	34.34	32.40	-1	3,632	-0.03%
2018/10/02	4	35.30	1	35.20	35.00	3	3,755	0.08%
2018/10/01	0	0.00	1	35.70	35.75	-1	3,821	-0.03%
2018/09/28	7	35.82	2	35.70	35.75	5	3,978	0.13%
2018/09/27	2	36.78	2	36.50	36.10	0	4,132	0.00%
2018/09/26	9	37.83	8	37.93	37.00	1	4,340	0.02%
2018/09/25	2	36.95	0	0.00	36.90	2	4,569	0.04%
2018/09/21	8	37.24	1	37.35	36.90	7	4,984	0.14%
2018/09/20	4	37.79	0	0.00	36.95	4	5,195	0.08%
2018/09/19	4	39.63	4	39.49	38.05	0	5,237	0.00%
2018/09/18	5	37.59	7	38.09	37.35	-2	5,270	-0.04%
2018/09/14	0	0.00	6	36.25	36.60	-6	5,661	-0.11%
2018/09/13	1	35.25	0	0.00	35.30	1	5,935	0.02%
2018/09/12	6	35.39	1	35.50	35.20	5	6,269	0.08%
2018/09/11	0	0.00	1	36.05	36.05	-1	6,611	-0.02%
2018/09/07	9	37.66	3	37.40	37.05	6	7,192	0.08%
2018/09/06	2	38.63	1	38.35	38.35	1	7,280	0.01%
2018/09/05	0	0.00	1	38.50	38.15	-1	7,641	-0.01%
2018/09/04	4	38.75	0	0.00	38.40	4	7,816	0.05%
2018/09/03	1	41.00	7	38.75	37.40	-6	7,856	-0.08%
2018/08/31	22	39.31	29	39.29	39.90	-7	7,891	-0.09%
2018/08/30	10	36.10	0	0.00	36.90	10	7,861	0.13%
2018/08/29	2	37.35	2	37.43	36.50	0	7,909	0.00%
2018/08/24	1	34.75	0	0.00	34.50	1	8,175	0.01%
2018/08/23	4	35.49	0	0.00	35.30	4	8,274	0.05%
2018/08/22	0	0.00	2	35.33	36.35	-2	8,297	-0.02%
2018/08/21	1	34.50	6	35.41	34.15	-5	8,296	-0.06%
2018/08/20	1	35.45	1	35.80	35.15	0	8,310	0.00%
2018/08/17	3	36.87	4.5	36.78	35.30	-1.5	8,324	-0.02%
2018/08/16	1	35.45	0	0.00	35.90	1	8,317	0.01%
2018/08/15	7	35.93	1	35.75	35.45	6	8,315	0.07%
2018/08/14	8	34.81	7	34.37	35.50	1	8,324	0.01%
2018/08/13	3	36.27	3	36.10	35.15	0	8,494	0.00%
2018/08/10	5	39.38	5	39.06	38.70	0	8,575	0.00%
2018/08/09	3	38.62	4	39.18	38.65	-1	8,835	-0.01%
2018/08/08	3	40.80	1	41.60	40.10	2	9,082	0.02%
2018/08/07	1	41.45	2	41.33	41.20	-1	9,098	-0.01%
2018/08/06	7	42.06	1	43.80	40.90	6	9,252	0.06%
2018/08/02	11	42.83	4.1	43.32	42.35	6.9	9,410	0.07%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	1	44.65	0	0.00	45.60	1	9,520	0.01%
2018/07/30	1	45.25	0	0.00	45.15	1	9,620	0.01%
2018/07/26	6	46.60	0	0.00	46.55	6	10,005	0.06%
2018/07/25	3	47.50	5	48.31	47.00	-2	10,381	-0.02%
2018/07/24	6	47.19	3	47.83	47.60	3	10,379	0.03%
2018/07/23	10	47.26	29	47.22	47.15	-19	10,464	-0.18%
2018/07/20	4	45.39	5	45.55	45.20	-1	10,498	-0.01%
2018/07/19	25	45.29	4	46.18	45.00	21	10,644	0.20%
2018/07/18	12	46.93	12	46.83	46.20	0	10,796	0.00%
2018/07/17	2	47.70	1	47.65	47.25	1	10,883	0.01%
2018/07/16	0	0.00	1	49.50	48.00	-1	11,280	-0.01%
2018/07/13	5	48.49	7	48.64	48.20	-2	11,245	-0.02%
2018/07/12	9	48.52	14	48.66	47.95	-5	11,567	-0.04%
2018/07/11	14	48.27	17	48.50	48.10	-3	11,705	-0.03%
2018/07/10	17	45.06	4	45.18	45.60	13	11,634	0.11%
2018/07/09	7	48.18	3	48.80	47.50	4	11,760	0.03%
2018/07/06	10	47.78	21	47.41	48.55	-11	11,839	-0.09%
2018/07/05	19	48.30	5	49.04	47.75	14	11,778	0.12%
2018/07/04	8	50.04	17.5	51.20	49.00	-9.5	11,826	-0.08%
2018/07/03	16	51.67	15	51.86	50.00	1	11,863	0.01%
2018/07/02	26	53.41	23	53.70	51.40	3	11,591	0.03%
2018/06/29	16	48.78	20	48.90	50.40	-4	11,188	-0.04%
2018/06/28	5	46.03	3	46.45	45.85	2	10,976	0.02%
2018/06/27	6	47.91	39	48.17	47.70	-33	10,885	-0.30%
2018/06/26	23	46.72	20	47.14	47.50	3	10,755	0.03%
2018/06/25	11	46.57	18	49.26	44.50	-7	10,586	-0.07%
2018/06/22	35	50.22	62	49.94	49.00	-27	10,353	-0.26%
2018/06/21	11	50.22	13.5	49.30	50.10	-2.5	10,077	-0.02%
2018/06/20	88	46.32	51	46.83	46.10	37	9,813	0.38%
2018/06/19	9	45.81	76	46.94	47.15	-67	9,495	-0.71%
2018/06/15	20	41.30	27	42.11	42.90	-7	9,375	-0.07%
2018/06/14	4	40.66	13	40.19	40.15	-9	9,233	-0.10%
2018/06/13	25	40.71	24	40.88	39.00	1	9,282	0.01%
2018/06/12	40	39.82	26	39.78	39.35	14	9,006	0.16%
2018/06/11	2	37.15	14	37.14	37.65	-12	9,064	-0.13%
2018/06/08	10	35.69	6	35.57	35.95	4	9,002	0.04%
2018/06/07	9	38.55	11	38.43	37.45	-2	8,910	-0.02%
2018/06/06	4	39.03	6	39.04	38.55	-2	8,907	-0.02%
2018/06/05	25	39.83	3	40.78	38.20	22	8,871	0.25%
2018/06/04	13	41.30	22	40.88	42.30	-9	8,700	-0.10%
2018/06/01	12	39.09	2	39.00	38.80	10	8,669	0.12%
2018/05/31	14	39.39	8	39.55	39.45	6	8,675	0.07%
2018/05/30	7	36.46	16	38.49	38.70	-9	8,661	-0.10%
2018/05/29	7	37.16	19	36.81	37.50	-12	8,673	-0.14%
2018/05/28	4	35.38	0	0.00	35.00	4	8,672	0.05%
2018/05/25	3	35.23	2	35.00	34.80	1	8,726	0.01%
2018/05/24	1	34.10	0	0.00	34.90	1	8,796	0.01%
2018/05/23	8	35.64	3	35.40	35.50	5	8,985	0.06%
2018/05/22	4	36.03	5	36.50	35.80	-1	9,216	-0.01%
2018/05/21	71	37.70	85	37.72	37.00	-14	9,236	-0.15%
2018/05/18	75	35.55	74	35.99	35.60	1	9,168	0.01%
2018/05/17	61	36.25	81	36.33	36.60	-20	9,229	-0.22%
2018/05/16	70	35.22	56	34.98	33.80	14	9,069	0.15%
2018/05/15	1	36.50	0	0.00	36.50	1	8,844	0.01%
2018/05/14	9	32.12	15.5	32.53	33.20	-6.5	8,863	-0.07%
2018/05/11	1	30.60	0	0.00	30.20	1	8,709	0.01%
2018/05/10	13	30.85	23	30.35	30.15	-10	8,637	-0.12%
2018/05/09	9	31.41	8	31.84	31.00	1	8,554	0.01%
2018/05/08	7	31.53	8	31.40	30.90	-1	8,544	-0.01%
2018/05/07	18	30.87	20	30.98	31.00	-2	8,596	-0.02%
2018/05/04	47	32.09	38	31.99	31.10	9	8,574	0.10%
2018/05/03	26	31.94	34	32.87	31.90	-8	8,483	-0.09%
2018/05/02	44	33.01	15	34.02	30.90	29	8,397	0.35%
2018/04/30	0	0.00	2	33.95	33.95	-2	8,158	-0.02%
2018/04/27	10	30.27	25	29.94	30.90	-15	8,131	-0.18%
2018/04/26	7	29.58	3	31.13	28.10	4	7,996	0.05%
2018/04/25	24	29.95	15	30.41	29.90	9	7,863	0.11%
2018/04/24	17	29.35	1	30.50	29.00	16	7,654	0.21%
2018/04/23	24	34.60	43	33.14	32.20	-19	7,447	-0.26%
2018/04/20	66	35.91	55	35.76	35.50	11	7,296	0.15%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	28	29.26	19	29.81	31.40	9	6,821	0.13%
2018/04/17	19	29.30	13	30.45	28.55	6	6,457	0.09%
2018/04/16	12	32.60	9	32.31	31.70	3	6,250	0.05%
2018/04/13	20	33.05	26	32.98	32.95	-6	6,134	-0.10%
2018/04/12	13	34.93	16	36.00	33.30	-3	5,835	-0.05%
2018/04/11	14	36.99	17	37.11	36.90	-3	5,665	-0.05%
2018/04/10	13	37.56	32	37.28	36.00	-19	5,565	-0.34%
2018/04/09	24	41.16	23	39.18	38.70	1	5,342	0.02%
2018/04/02	5	42.95	2	41.75	42.95	3	5,039	0.06%
2018/03/31	1	40.60	0	0.00	41.45	1	5,014	0.02%
2018/03/30	0	0.00	5	38.19	37.70	-5	4,975	-0.10%
2018/03/29	12	41.32	1	41.60	40.55	11	4,959	0.22%
2018/03/28	2	41.00	1	42.00	40.15	1	4,960	0.02%
2018/03/27	0	0.00	3	35.50	38.30	-3	4,959	-0.06%
2018/03/26	53	35.79	2	35.70	35.10	51	4,915	1.04%
2018/03/23	9	35.55	6	35.80	34.00	3	4,884	0.06%
2018/03/22	0	0.00	5	36.35	36.35	-5	4,811	-0.10%
2018/03/21	14	39.14	13	39.55	40.35	1	4,771	0.02%
2018/03/20	15	35.53	9	35.77	36.70	6	4,550	0.13%
2018/03/19	28	32.29	4	33.06	33.40	24	4,382	0.55%
2018/03/16	5	30.17	10.1	30.23	30.40	-5.1	4,204	-0.12%
2018/03/15	11	31.29	8	32.20	32.20	3	4,071	0.07%
2018/03/14	3	29.30	10	29.30	29.30	-7	3,787	-0.18%
2018/03/13	13	26.25	3	26.65	26.65	10	3,766	0.27%
2018/03/12	9	24.02	5	24.14	24.25	4	3,704	0.11%
2018/03/09	3	22.28	6	21.98	22.05	-3	3,598	-0.08%
2018/03/08	0	0.00	7.1	24.03	22.70	-7.1	3,541	-0.20%
2018/03/07	8	23.11	9	23.43	23.00	-1	3,492	-0.03%
2018/03/06	10	23.72	15	23.39	24.50	-5	3,428	-0.15%
2018/03/05	20	24.18	20	22.78	23.90	0	3,361	0.00%
2018/03/02	0	0.00	1	22.20	23.75	-1	3,256	-0.03%
2018/03/01	12	21.44	15.4	20.37	21.75	-3.4	3,151	-0.11%
2018/02/27	8	20.99	5.5	20.32	19.80	2.5	3,066	0.08%
2018/02/26	18	19.86	14.5	18.24	19.75	3.5	2,980	0.12%
2018/02/23	15	19.55	10	19.12	18.65	5	2,888	0.17%
2018/02/22	16	20.69	17	21.21	20.60	-1	2,673	-0.04%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	13	16.52	1	17.50	17.60	12	2,351	0.51%
2018/02/09	25	15.16	37	15.61	16.00	-12	2,163	-0.55%
2018/02/08	25	13.74	7	14.20	14.55	18	1,950	0.92%
2018/02/07	0	0.00	10	13.25	13.25	-10	1,790	-0.56%
2018/02/05	1	12.80	1	13.10	12.90	0	1,639	0.00%
2018/02/02	6	13.42	1	13.55	13.50	5	1,605	0.31%
2018/02/01	11	13.81	0	0.00	13.80	11	1,591	0.69%
2018/01/31	1	14.20	27	12.79	14.10	-26	1,535	-1.69%
2018/01/30	15	14.08	0	0.00	13.50	15	1,431	1.05%
2018/01/29	3	14.15	0	0.00	14.60	3	1,284	0.23%
2018/01/26	0	0.00	4	13.28	13.30	-4	1,164	-0.34%
2018/01/25	5	12.45	3	12.68	12.10	2	1,055	0.19%
2018/01/24	1	11.70	42	12.29	12.40	-41	914	-4.49%
2018/01/23	0	0.00	3	10.60	11.30	-3	754	-0.40%
2018/01/16	10	10.50	0	0.00	10.55	10	751	1.33%
2018/01/10	0	0.00	5	11.30	10.80	-5	782	-0.64%